KissMeData/089850/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194400,2482658010,15690,15690,15690,15690,1049
20230807,194300,2482658010,15690,15690,15690,15690,0
20230807,194200,2482658010,15690,15690,15690,15690,0
20230807,194100,2482658010,15690,15690,15690,15690,0
20230807,194000,2482658010,15690,15690,15690,15690,0
20230807,193900,2482658010,15690,15690,15690,15690,0
20230807,193800,2482658010,15690,15690,15690,15690,0
20230807,193700,2482658010,15690,15690,15690,15690,0
20230807,193600,2482658010,15690,15690,15690,15690,0
20230807,193500,2482658010,15690,15690,15690,15690,0
20230807,193400,2482658010,15690,15690,15690,15690,0
20230807,193300,2482658010,15690,15690,15690,15690,0
20230807,193200,2482658010,15690,15690,15690,15690,0
20230807,193100,2482658010,15690,15690,15690,15690,0
20230807,193000,2482658010,15690,15690,15690,15690,0
20230807,192900,2482658010,15690,15690,15690,15690,0
20230807,192800,2482658010,15690,15690,15690,15690,0
20230807,192700,2482658010,15690,15690,15690,15690,0
20230807,192600,2482658010,15690,15690,15690,15690,0
20230807,192500,2482658010,15690,15690,15690,15690,0
20230807,192400,2482658010,15690,15690,15690,15690,0
20230807,192300,2482658010,15690,15690,15690,15690,0
20230807,192200,2482658010,15690,15690,15690,15690,0
20230807,192100,2482658010,15690,15690,15690,15690,0
20230807,192000,2482658010,15690,15690,15690,15690,0
20230807,191900,2482658010,15690,15690,15690,15690,0
20230807,191800,2482658010,15690,15690,15690,15690,0
20230807,191700,2482658010,15690,15690,15690,15690,0
20230807,191600,2482658010,15690,15690,15690,15690,0
20230807,191500,2482658010,15690,15690,15690,15690,0
20230807,191400,2482658010,15690,15690,15690,15690,1049
20230807,191300,2482658010,15690,15690,15690,15690,0
20230807,191200,2482658010,15690,15690,15690,15690,0
20230807,191100,2482658010,15690,15690,15690,15690,0
20230807,191000,2482658010,15690,15690,15690,15690,0
20230807,190900,2482658010,15690,15690,15690,15690,0
20230807,190800,2482658010,15690,15690,15690,15690,0
20230807,190700,2482658010,15690,15690,15690,15690,0
20230807,190600,2482658010,15690,15690,15690,15690,0
20230807,190500,2482658010,15690,15690,15690,15690,0
20230807,190400,2482658010,15690,15690,15690,15690,0
20230807,190300,2482658010,15690,15690,15690,15690,0
20230807,190200,2482658010,15690,15690,15690,15690,0
20230807,190100,2482658010,15690,15690,15690,15690,0
20230807,190000,2482658010,15690,15690,15690,15690,0
20230807,185900,2482658010,15690,15690,15690,15690,0
20230807,185800,2482658010,15690,15690,15690,15690,0
20230807,185700,2482658010,15690,15690,15690,15690,0
20230807,185600,2482658010,15690,15690,15690,15690,0
20230807,185500,2482658010,15690,15690,15690,15690,0
20230807,185400,2482658010,15690,15690,15690,15690,0
20230807,185300,2482658010,15690,15690,15690,15690,0
20230807,185200,2482658010,15690,15690,15690,15690,0
20230807,185100,2482658010,15690,15690,15690,15690,0
20230807,185000,2482658010,15690,15690,15690,15690,0
20230807,184900,2482658010,15690,15690,15690,15690,0
20230807,184800,2482658010,15690,15690,15690,15690,0
20230807,184700,2482658010,15690,15690,15690,15690,0
20230807,184600,2482658010,15690,15690,15690,15690,0
20230807,184500,2482658010,15690,15690,15690,15690,0
20230807,184400,2482658010,15690,15690,15690,15690,1049
20230807,184300,2482658010,15690,15690,15690,15690,0
20230807,184200,2482658010,15690,15690,15690,15690,0
20230807,184100,2482658010,15690,15690,15690,15690,0
20230807,184000,2482658010,15690,15690,15690,15690,0
20230807,183900,2482658010,15690,15690,15690,15690,0
20230807,183800,2482658010,15690,15690,15690,15690,0
20230807,183700,2482658010,15690,15690,15690,15690,0
20230807,183600,2482658010,15690,15690,15690,15690,0
20230807,183500,2482658010,15690,15690,15690,15690,0
20230807,183400,2482658010,15690,15690,15690,15690,0
20230807,183300,2482658010,15690,15690,15690,15690,0
20230807,183200,2482658010,15690,15690,15690,15690,0
20230807,183100,2482658010,15690,15690,15690,15690,0
20230807,183000,2482658010,15690,15690,15690,15690,0
20230807,182900,2482658010,15690,15690,15690,15690,0
20230807,182800,2482658010,15690,15690,15690,15690,0
20230807,182700,2482658010,15690,15690,15690,15690,0
20230807,182600,2482658010,15690,15690,15690,15690,0
20230807,182500,2482658010,15690,15690,15690,15690,0
20230807,182400,2482658010,15690,15690,15690,15690,0
20230807,182300,2482658010,15690,15690,15690,15690,0
20230807,182200,2482658010,15690,15690,15690,15690,0
20230807,182100,2482658010,15690,15690,15690,15690,0
20230807,182000,2482658010,15690,15690,15690,15690,0
20230807,181900,2482658010,15690,15690,15690,15690,0
20230807,181800,2482658010,15690,15690,15690,15690,0
20230807,181700,2482658010,15690,15690,15690,15690,0
20230807,181600,2482658010,15690,15690,15690,15690,0
20230807,181500,2482658010,15690,15690,15690,15690,0
20230807,181400,2482658010,15690,15690,15690,15690,1049
20230807,181300,2482658010,15690,15690,15690,15690,0
20230807,181200,2482658010,15690,15690,15690,15690,0
20230807,181100,2482658010,15690,15690,15690,15690,0
20230807,181000,2482658010,15690,15690,15690,15690,0
20230807,180900,2482658010,15690,15690,15690,15690,0
20230807,180800,2482658010,15690,15690,15690,15690,0
20230807,180700,2482658010,15690,15690,15690,15690,0
20230807,180600,2482658010,15690,15690,15690,15690,0
20230807,180500,2482658010,15690,15690,15690,15690,0
20230807,180400,2482658010,15690,15690,15690,15690,0
20230807,180300,2482658010,15690,15690,15690,15690,0
20230807,180200,2482658010,15690,15690,15690,15690,0
20230807,180100,2482658010,15690,15690,15690,15690,0
20230807,180000,2482658010,15690,15690,15690,15690,0
20230807,175900,2482658010,15690,15690,15690,15690,0
20230807,175800,2482658010,15690,15690,15690,15690,0
20230807,175700,2482658010,15690,15690,15690,15690,0
20230807,175600,2482658010,15690,15690,15690,15690,0
20230807,175500,2482658010,15690,15690,15690,15690,0
20230807,175400,2482658010,15690,15690,15690,15690,0
20230807,175300,2482658010,15690,15690,15690,15690,0
20230807,175200,2482658010,15690,15690,15690,15690,0
20230807,175100,2482658010,15690,15690,15690,15690,0
20230807,175000,2482658010,15690,15690,15690,15690,0
20230807,174900,2482658010,15690,15690,15690,15690,0
20230807,174800,2482658010,15690,15690,15690,15690,0
20230807,174700,2482658010,15690,15690,15690,15690,0
20230807,174600,2482658010,15690,15690,15690,15690,0
20230807,174500,2482658010,15690,15690,15690,15690,0
20230807,174400,2482658010,15690,15690,15690,15690,1049
20230807,174300,2482658010,15690,15690,15690,15690,0
20230807,174200,2482658010,15690,15690,15690,15690,0
20230807,174100,2482658010,15690,15690,15690,15690,0
20230807,174000,2482658010,15690,15690,15690,15690,0
20230807,173900,2482658010,15690,15690,15690,15690,0
20230807,173800,2482658010,15690,15690,15690,15690,0
20230807,173700,2482658010,15690,15690,15690,15690,0
20230807,173600,2482658010,15690,15690,15690,15690,0
20230807,173500,2482658010,15690,15690,15690,15690,0
20230807,173400,2482658010,15690,15690,15690,15690,0
20230807,173300,2482658010,15690,15690,15690,15690,0
20230807,173200,2482658010,15690,15690,15690,15690,0
20230807,173100,2482658010,15690,15690,15690,15690,0
20230807,173000,2482658010,15690,15690,15690,15690,0
20230807,172900,2482658010,15690,15690,15690,15690,0
20230807,172800,2482658010,15690,15690,15690,15690,0
20230807,172700,2482658010,15690,15690,15690,15690,0
20230807,172600,2482658010,15690,15690,15690,15690,0
20230807,172500,2482658010,15690,15690,15690,15690,0
20230807,172400,2482658010,15690,15690,15690,15690,0
20230807,172300,2482658010,15690,15690,15690,15690,0
20230807,172200,2482658010,15690,15690,15690,15690,0
20230807,172100,2482658010,15690,15690,15690,15690,0
20230807,172000,2482658010,15690,15690,15690,15690,0
20230807,171900,2482658010,15690,15690,15690,15690,0
20230807,171800,2482658010,15690,15690,15690,15690,0
20230807,171700,2482658010,15690,15690,15690,15690,0
20230807,171600,2482658010,15690,15690,15690,15690,0
20230807,171500,2482658010,15690,15690,15690,15690,0
20230807,171400,2482658010,15690,15690,15690,15690,1049
20230807,171300,2482658010,15690,15690,15690,15690,0
20230807,171200,2482658010,15690,15690,15690,15690,0
20230807,171100,2482658010,15690,15690,15690,15690,0
20230807,171000,2482658010,15690,15690,15690,15690,0
20230807,170900,2482658010,15690,15690,15690,15690,0
20230807,170800,2482658010,15690,15690,15690,15690,0
20230807,170700,2482658010,15690,15690,15690,15690,0
20230807,170600,2482658010,15690,15690,15690,15690,0
20230807,170500,2482658010,15690,15690,15690,15690,0
20230807,170400,2482658010,15690,15690,15690,15690,0
20230807,170300,2482658010,15690,15690,15690,15690,0
20230807,170200,2482658010,15690,15690,15690,15690,0
20230807,170100,2482658010,15690,15690,15690,15690,0
20230807,170000,2482658010,15690,15690,15690,15690,0
20230807,165900,2482658010,15690,15690,15690,15690,0
20230807,165800,2482658010,15690,15690,15690,15690,0
20230807,165700,2482658010,15690,15690,15690,15690,0
20230807,165600,2482658010,15690,15690,15690,15690,0
20230807,165500,2482658010,15690,15690,15690,15690,0
20230807,165400,2482658010,15690,15690,15690,15690,0
20230807,165300,2482658010,15690,15690,15690,15690,0
20230807,165200,2482658010,15690,15690,15690,15690,0
20230807,165100,2482658010,15690,15690,15690,15690,0
20230807,165000,2482658010,15690,15690,15690,15690,0
20230807,164900,2482658010,15690,15690,15690,15690,0
20230807,164800,2482658010,15690,15690,15690,15690,0
20230807,164700,2482658010,15690,15690,15690,15690,0
20230807,164600,2482658010,15690,15690,15690,15690,0
20230807,164500,2482658010,15690,15690,15690,15690,0
20230807,164400,2482658010,15690,15690,15690,15690,1049
20230807,164300,2482658010,15690,15690,15690,15690,0
20230807,164200,2482658010,15690,15690,15690,15690,0
20230807,164100,2482658010,15690,15690,15690,15690,0
20230807,164000,2482658010,15690,15690,15690,15690,0
20230807,163900,2482658010,15690,15690,15690,15690,0
20230807,163800,2482658010,15690,15690,15690,15690,0
20230807,163700,2482658010,15690,15690,15690,15690,0
20230807,163600,2482658010,15690,15690,15690,15690,0
20230807,163500,2482658010,15690,15690,15690,15690,0
20230807,163400,2482658010,15690,15690,15690,15690,0
20230807,163300,2482658010,15690,15690,15690,15690,0
20230807,163200,2482658010,15690,15690,15690,15690,0
20230807,163100,2482658010,15690,15690,15690,15690,0
20230807,163000,2482658010,15690,15690,15690,15690,0
20230807,162900,2482658010,15690,15690,15690,15690,0
20230807,162800,2482658010,15690,15690,15690,15690,0
20230807,162700,2482658010,15690,15690,15690,15690,0
20230807,162600,2482658010,15690,15690,15690,15690,0
20230807,162500,2482658010,15690,15690,15690,15690,0
20230807,162400,2482658010,15690,15690,15690,15690,0
20230807,162300,2482658010,15690,15690,15690,15690,0
20230807,162200,2482658010,15690,15690,15690,15690,0
20230807,162100,2482658010,15690,15690,15690,15690,0
20230807,162000,2482658010,15690,15690,15690,15690,0
20230807,161900,2482658010,15690,15690,15690,15690,0
20230807,161800,2482658010,15690,15690,15690,15690,0
20230807,161700,2482658010,15690,15690,15690,15690,0
20230807,161600,2482658010,15690,15690,15690,15690,0
20230807,161500,2482658010,15690,15690,15690,15690,0
20230807,161400,2482658010,15690,15690,15690,15690,1049
20230807,161300,2482658010,15690,15690,15690,15690,0
20230807,161200,2482658010,15690,15690,15690,15690,0
20230807,161100,2482658010,15690,15690,15690,15690,0
20230807,161000,2482658010,15690,15690,15690,15690,0
20230807,160900,2482658010,15690,15690,15690,15690,0
20230807,160800,2482658010,15690,15690,15690,15690,0
20230807,160700,2482658010,15690,15690,15690,15690,0
20230807,160600,2482658010,15690,15690,15690,15690,0
20230807,160500,2482658010,15690,15690,15690,15690,0
20230807,160400,2482658010,15690,15690,15690,15690,0
20230807,160300,2482658010,15690,15690,15690,15690,0
20230807,160200,2482658010,15690,15690,15690,15690,0
20230807,160100,2482658010,15690,15690,15690,15690,0
20230807,160000,2482658010,15690,15690,15690,15690,0
20230807,155900,2482658010,15690,15690,15690,15690,0
20230807,155800,2482658010,15690,15690,15690,15690,0
20230807,155700,2482658010,15690,15690,15690,15690,0
20230807,155600,2482658010,15690,15690,15690,15690,0
20230807,155500,2482658010,15690,15690,15690,15690,0
20230807,155400,2482658010,15690,15690,15690,15690,0
20230807,155300,2482658010,15690,15690,15690,15690,0
20230807,155200,2482658010,15690,15690,15690,15690,0
20230807,155100,2482658010,15690,15690,15690,15690,0
20230807,155000,2482658010,15690,15690,15690,15690,0
20230807,154900,2482658010,15690,15690,15690,15690,0
20230807,154800,2482658010,15690,15690,15690,15690,0
20230807,154700,2482658010,15690,15690,15690,15690,0
20230807,154600,2482658010,15690,15690,15690,15690,0
20230807,154500,2482658010,15690,15690,15690,15690,0
20230807,154400,2482658010,15690,15690,15690,15690,1049
20230807,154300,2482658010,15690,15690,15690,15690,0
20230807,154200,2482658010,15690,15690,15690,15690,0
20230807,154100,2482658010,15690,15690,15690,15690,0
20230807,154000,2482658010,15690,15690,15690,15690,0
20230807,153900,2482658010,15690,15690,15690,15690,0
20230807,153800,2482658010,15690,15690,15690,15690,0
20230807,153700,2482658010,15690,15690,15690,15690,0
20230807,153600,2482658010,15690,15690,15690,15690,0
20230807,153500,2482658010,15690,15690,15690,15690,0
20230807,153400,2482658010,15690,15690,15690,15690,0
20230807,153300,2482658010,15690,15690,15690,15690,0
20230807,153200,2482658010,15690,15690,15690,15690,0
20230807,153100,2482658010,15690,15690,15690,15690,0
20230807,153000,2482658010,15690,15690,15690,15690,1049
20230807,152900,2466199200,15690,15690,15690,15690,0
20230807,152800,2466199200,15690,15690,15690,15690,0
20230807,152700,2466199200,15690,15690,15690,15690,0
20230807,152600,2466199200,15690,15690,15690,15690,0
20230807,152500,2466199200,15690,15690,15690,15690,0
20230807,152400,2466199200,15690,15690,15690,15690,0
20230807,152300,2466199200,15690,15690,15690,15690,0
20230807,152200,2466199200,15690,15690,15690,15690,0
20230807,152100,2466199200,15690,15690,15690,15690,0
20230807,152000,2466199200,15690,15690,15690,15690,0
20230807,151900,2466199200,15690,15700,15700,15690,92
20230807,151800,2464755590,15700,15590,15700,15590,4001
20230807,151700,2402323780,15600,15550,15600,15550,538
20230807,151600,2393933090,15510,15510,15510,15510,71
20230807,151500,2392831880,15500,15450,15500,15450,3022
20230807,151400,2346012790,15460,15460,15460,15460,3
20230807,151300,2345966410,15440,15440,15440,15440,3
20230807,151200,2345920090,15440,15440,15450,15440,206
20230807,151100,2342739400,15440,15440,15440,15430,77
20230807,151000,2341551120,15440,15480,15490,15440,99
20230807,150900,2340020430,15490,15480,15490,15480,37
20230807,150800,2339447600,15490,15480,15490,15480,134
20230807,150700,2337372010,15480,15480,15480,15480,0
20230807,150600,2337372010,15480,15500,15500,15480,109
20230807,150500,2335682580,15500,15550,15550,15500,243
20230807,150400,2331914440,15530,15530,15530,15530,2
20230807,150300,2331883380,15530,15540,15540,15530,8
20230807,150200,2331759070,15540,15540,15540,15530,28
20230807,150100,2331323970,15540,15550,15550,15540,2
20230807,150000,2331292880,15550,15550,15560,15540,35
20230807,145900,2330748590,15540,15540,15540,15540,0
20230807,145800,2330748590,15540,15540,15540,15540,10
20230807,145700,2330593190,15540,15530,15540,15530,19
20230807,145600,2330298000,15540,15540,15540,15540,42
20230807,145500,2329645320,15530,15530,15530,15530,4
20230807,145400,2329583200,15510,15510,15510,15500,423
20230807,145300,2323024950,15520,15550,15550,15520,528
20230807,145200,2314826980,15540,15540,15540,15540,7
20230807,145100,2314718200,15540,15550,15560,15540,70
20230807,145000,2313629940,15550,15560,15580,15550,95
20230807,144900,2312150820,15560,15580,15580,15560,35
20230807,144800,2311606140,15580,15580,15580,15570,43
20230807,144700,2310936250,15580,15580,15580,15580,3
20230807,144600,2310889510,15570,15580,15580,15570,2
20230807,144500,2310858360,15580,15580,15580,15570,31
20230807,144400,2310375620,15590,15590,15590,15590,2
20230807,144300,2310344440,15580,15590,15590,15580,32
20230807,144200,2309845790,15590,15600,15600,15590,13
20230807,144100,2309643080,15590,15590,15590,15590,1
20230807,144000,2309627490,15590,15600,15600,15590,29
20230807,143900,2309175370,15600,15600,15600,15600,6
20230807,143800,2309081770,15600,15600,15600,15600,22
20230807,143700,2308738570,15600,15600,15600,15600,1
20230807,143600,2308722970,15600,15600,15600,15600,7
20230807,143500,2308613770,15600,15590,15600,15590,19
20230807,143400,2308317490,15600,15600,15600,15590,17
20230807,143300,2308052390,15600,15600,15600,15600,1
20230807,143200,2308036790,15590,15590,15590,15590,15
20230807,143100,2307802940,15600,15600,15600,15600,70
20230807,143000,2306710940,15590,15600,15600,15590,66
20230807,142900,2305681850,15600,15600,15600,15600,162
20230807,142800,2303154650,15600,15600,15600,15600,9
20230807,142700,2303014250,15600,15600,15600,15600,0
20230807,142600,2303014250,15600,15620,15620,15600,109
20230807,142500,2301313440,15600,15600,15600,15600,0
20230807,142400,2301313440,15600,15600,15600,15600,25
20230807,142300,2300923440,15640,15640,15640,15640,1
20230807,142200,2300907800,15610,15610,15610,15610,0
20230807,142100,2300907800,15610,15640,15640,15610,1436
20230807,142000,2278475780,15660,15660,15660,15660,0
20230807,141900,2278475780,15660,15660,15660,15630,152
20230807,141800,2276098930,15660,15660,15660,15660,0
20230807,141700,2276098930,15660,15660,15660,15660,12
20230807,141600,2275911010,15650,15650,15650,15650,0
20230807,141500,2275911010,15650,15650,15650,15650,0
20230807,141400,2275911010,15650,15650,15650,15650,0
20230807,141300,2275911010,15650,15650,15650,15650,0
20230807,141200,2275911010,15650,15680,15680,15650,61
20230807,141100,2274955880,15680,15680,15680,15680,0
20230807,141000,2274955880,15680,15680,15680,15680,1
20230807,140900,2274940200,15670,15670,15670,15670,4
20230807,140800,2274877520,15670,15700,15700,15670,16
20230807,140700,2274626610,15700,15690,15700,15680,77
20230807,140600,2273417880,15700,15700,15700,15700,7
20230807,140500,2273307980,15700,15700,15700,15700,0
20230807,140400,2273307980,15700,15700,15700,15700,0
20230807,140300,2273307980,15700,15700,15700,15700,0
20230807,140200,2273307980,15700,15700,15700,15700,12
20230807,140100,2273119580,15640,15630,15640,15630,1853
20230807,140000,2244139010,15640,15640,15640,15640,121
20230807,135900,2242246570,15650,15650,15650,15650,4
20230807,135800,2242183970,15640,15640,15640,15640,10
20230807,135700,2242027570,15640,15640,15640,15640,0
20230807,135600,2242027570,15640,15670,15670,15640,75
20230807,135500,2240853810,15650,15650,15650,15650,12
20230807,135400,2240666010,15660,15660,15660,15660,9
20230807,135300,2240525070,15650,15700,15700,15650,201
20230807,135200,2237373840,15740,15710,15740,15700,399
20230807,135100,2231104840,15710,15740,15740,15710,445
20230807,135000,2224110570,15740,15730,15740,15730,16
20230807,134900,2223858740,15740,15740,15740,15740,14
20230807,134800,2223638380,15740,15730,15740,15720,639
20230807,134700,2213580610,15740,15740,15740,15740,120
20230807,134600,2211691810,15740,15740,15740,15740,6
20230807,134500,2211597370,15740,15740,15740,15740,6
20230807,134400,2211502930,15740,15730,15740,15730,6
20230807,134300,2211408500,15740,15740,15740,15740,7
20230807,134200,2211298320,15740,15740,15740,15740,7
20230807,134100,2211188140,15740,15740,15740,15740,0
20230807,134000,2211188140,15740,15720,15740,15720,8
20230807,133900,2211062260,15710,15710,15710,15710,17
20230807,133800,2210795190,15710,15710,15710,15710,0
20230807,133700,2210795190,15710,15720,15720,15710,51
20230807,133600,2209993920,15740,15740,15740,15740,68
20230807,133500,2208923600,15700,15700,15700,15700,0
20230807,133400,2208923600,15700,15720,15720,15700,25
20230807,133300,2208530790,15720,15710,15720,15710,106
20230807,133200,2206864530,15710,15700,15710,15700,45
20230807,133100,2206158020,15700,15700,15700,15700,96
20230807,133000,2204650820,15710,15710,15710,15710,86
20230807,132900,2203299760,15700,15710,15710,15700,101
20230807,132800,2201713060,15710,15710,15710,15710,20
20230807,132700,2201398860,15710,15700,15710,15700,11
20230807,132600,2201226150,15710,15710,15710,15710,6
20230807,132500,2201131890,15700,15710,15710,15700,8
20230807,132400,2201006230,15710,15710,15710,15710,1
20230807,132300,2200990520,15700,15700,15700,15700,183
20230807,132200,2198117420,15690,15700,15700,15690,101
20230807,132100,2196532030,15710,15710,15710,15710,6
20230807,132000,2196437770,15710,15710,15710,15710,0
20230807,131900,2196437770,15710,15720,15720,15710,13
20230807,131800,2196233470,15720,15720,15720,15720,0
20230807,131700,2196233470,15720,15710,15720,15710,4
20230807,131600,2196170620,15700,15700,15700,15700,2
20230807,131500,2196139220,15700,15700,15700,15700,179
20230807,131400,2193328920,15710,15720,15720,15710,150
20230807,131300,2190972100,15730,15740,15740,15730,48
20230807,131200,2190216850,15760,15760,15760,15750,117
20230807,131100,2188373420,15770,15770,15770,15770,0
20230807,131000,2188373420,15770,15820,15830,15770,953
20230807,130900,2173334590,15830,15830,15830,15830,8
20230807,130800,2173207950,15850,15850,15850,15850,6
20230807,130700,2173112850,15820,15820,15820,15820,0
20230807,130600,2173112850,15820,15840,15840,15810,2006
20230807,130500,2141344010,15860,15890,15890,15840,753
20230807,130400,2129402550,15890,15910,15910,15890,289
20230807,130300,2124804630,15920,15920,15920,15920,394
20230807,130200,2118532150,15930,15930,15930,15930,22
20230807,130100,2118181690,15930,15920,15930,15920,434
20230807,130000,2111270380,15910,15910,15910,15910,292
20230807,125900,2106624660,15900,15910,15910,15900,275
20230807,125800,2102251530,15900,15900,15900,15900,222
20230807,125700,2098721730,15890,15890,15890,15890,204
20230807,125600,2095480170,15900,15900,15900,15900,2
20230807,125500,2095448370,15900,15890,15900,15890,413
20230807,125400,2088883870,15900,15900,15900,15900,322
20230807,125300,2083764070,15890,15890,15900,15890,3
20230807,125200,2083716390,15900,15890,15900,15890,272
20230807,125100,2079393600,15890,15890,15890,15880,131
20230807,125000,2077312210,15880,15880,15880,15880,332
20230807,124900,2072040050,15880,15880,15880,15880,0
20230807,124800,2072040050,15880,15870,15880,15870,34
20230807,124700,2071500460,15870,15870,15870,15870,58
20230807,124600,2070580000,15870,15870,15870,15870,318
20230807,124500,2065533340,15880,15880,15880,15880,213
20230807,124400,2062150900,15880,15870,15880,15870,96
20230807,124300,2060626640,15880,15880,15880,15880,6
20230807,124200,2060531360,15880,15880,15880,15880,220
20230807,124100,2057037760,15890,15890,15890,15870,267
20230807,124000,2052799330,15900,15880,15900,15880,1020
20230807,123900,2036591490,15890,15890,15890,15890,6
20230807,123800,2036496150,15870,15890,15890,15870,323
20230807,123700,2031368030,15890,15870,15890,15870,209
20230807,123600,2028051160,15890,15890,15890,15890,6
20230807,123500,2027955820,15870,15890,15890,15870,240
20230807,123400,2024145130,15890,15880,15890,15880,344
20230807,123300,2018680780,15890,15880,15890,15880,74
20230807,123200,2017505650,15880,15870,15880,15870,136
20230807,123100,2015346020,15870,15860,15870,15860,105
20230807,123000,2013679970,15860,15860,15870,15860,28
20230807,122900,2013235880,15860,15870,15870,15860,138
20230807,122800,2011046190,15870,15870,15870,15870,80
20230807,122700,2009776590,15880,15890,15900,15880,318
20230807,122600,2004721650,15900,15900,15900,15900,13
20230807,122500,2004514950,15900,15890,15900,15890,77
20230807,122400,2003291320,15890,15890,15890,15890,29
20230807,122300,2002830510,15900,15910,15910,15900,5888
20230807,122200,1909210840,15930,15940,15940,15910,1031
20230807,122100,1892800620,15940,15930,15940,15930,241
20230807,122000,1888960670,15930,15930,15940,15930,299
20230807,121900,1884197200,15930,15940,15940,15910,472
20230807,121800,1876680350,15920,15930,15950,15920,284
20230807,121700,1872155550,15930,15880,15930,15870,7291
20230807,121600,1756250340,15870,15850,15870,15850,3150
20230807,121500,1706293210,15850,15820,15850,15820,2225
20230807,121400,1671044980,15830,15820,15830,15820,146
20230807,121300,1668735160,15810,15810,15810,15810,28
20230807,121200,1668292480,15800,15810,15810,15800,50
20230807,121100,1667502380,15810,15800,15810,15800,400
20230807,121000,1661180030,15800,15810,15810,15800,39
20230807,120900,1660563470,15810,15800,15810,15800,1786
20230807,120800,1632333010,15790,15780,15790,15770,517
20230807,120700,1624174610,15770,15770,15780,15770,69
20230807,120600,1623086100,15770,15770,15770,15770,53
20230807,120500,1622250290,15780,15780,15780,15780,149
20230807,120400,1619899070,15780,15780,15780,15780,99
20230807,120300,1618336850,15760,15760,15760,15760,0
20230807,120200,1618336850,15760,15760,15760,15760,0
20230807,120100,1618336850,15760,15760,15760,15760,20
20230807,120000,1618021650,15770,15770,15770,15770,0
20230807,115900,1618021650,15770,15790,15790,15770,11
20230807,115800,1617848020,15790,15800,15800,15790,561
20230807,115700,1608985720,15800,15800,15800,15800,146
20230807,115600,1606678920,15800,15800,15800,15800,100
20230807,115500,1605098920,15800,15800,15800,15800,139
20230807,115400,1602902720,15800,15800,15800,15800,388
20230807,115300,1596772320,15790,15780,15790,15780,80
20230807,115200,1595509570,15770,15770,15770,15770,5
20230807,115100,1595430720,15770,15770,15770,15770,0
20230807,115000,1595430720,15770,15770,15770,15770,185
20230807,114900,1592513270,15750,15750,15750,15750,0
20230807,114800,1592513270,15750,15780,15780,15750,70
20230807,114700,1591409860,15770,15770,15780,15770,381
20230807,114600,1585400040,15770,15770,15770,15770,10
20230807,114500,1585242340,15760,15770,15770,15760,358
20230807,114400,1579599580,15770,15770,15770,15770,314
20230807,114300,1574647800,15760,15770,15770,15760,168
20230807,114200,1571999150,15760,15760,15760,15760,1
20230807,114100,1571983390,15760,15750,15760,15750,164
20230807,114000,1569399430,15750,15740,15770,15740,73
20230807,113900,1568248720,15740,15730,15750,15730,13
20230807,113800,1568044110,15720,15730,15730,15720,53
20230807,113700,1567210440,15730,15720,15730,15720,10
20230807,113600,1567053170,15730,15730,15730,15730,3
20230807,113500,1567005980,15690,15680,15690,15680,55
20230807,113400,1566143570,15680,15670,15680,15670,159
20230807,113300,1563651040,15670,15660,15670,15660,123
20230807,113200,1561723730,15660,15660,15660,15660,0
20230807,113100,1561723730,15660,15660,15660,15660,37
20230807,113000,1561144310,15660,15680,15680,15660,83
20230807,112900,1559844510,15680,15740,15740,15680,798
20230807,112800,1547311110,15740,15740,15740,15740,103
20230807,112700,1545689890,15730,15720,15730,15720,7
20230807,112600,1545579840,15720,15760,15800,15720,259
20230807,112500,1541501910,15810,15820,15820,15790,261
20230807,112400,1537377200,15820,15810,15820,15810,64
20230807,112300,1536364740,15810,15820,15820,15810,432
20230807,112200,1529530510,15820,15810,15820,15810,167
20230807,112100,1526890140,15820,15810,15820,15810,147
20230807,112000,1524564870,15820,15820,15830,15820,666
20230807,111900,1514027290,15830,15830,15830,15830,83
20230807,111800,1512713400,15820,15800,15820,15800,167
20230807,111700,1510072560,15800,15790,15820,15790,391
20230807,111600,1503892860,15800,15800,15800,15790,258
20230807,111500,1499817630,15790,15790,15790,15790,10
20230807,111400,1499659730,15800,15800,15800,15800,402
20230807,111300,1493308130,15730,15810,15810,15730,151
20230807,111200,1490931980,15820,15700,15820,15700,2048
20230807,111100,1458571000,15690,15680,15690,15680,59
20230807,111000,1457645440,15670,15660,15670,15660,5
20230807,110900,1457567130,15640,15640,15640,15640,11
20230807,110800,1457395090,15640,15640,15640,15640,0
20230807,110700,1457395090,15640,15640,15640,15640,131
20230807,110600,1455346250,15630,15610,15630,15610,176
20230807,110500,1452598770,15650,15650,15650,15650,153
20230807,110400,1450204320,15660,15660,15660,15660,83
20230807,110300,1448904540,15640,15740,15740,15640,231
20230807,110200,1445274610,15760,15760,15760,15760,10
20230807,110100,1445117010,15770,15780,15790,15770,126
20230807,110000,1443128100,15780,15790,15800,15770,295
20230807,105900,1438472600,15780,15770,15780,15770,29
20230807,105800,1438015030,15770,15780,15800,15760,672
20230807,105700,1427411380,15770,15760,15770,15760,72
20230807,105600,1426275950,15770,15790,15790,15770,162
20230807,105500,1423718150,15790,15790,15790,15790,177
20230807,105400,1420923320,15800,15790,15800,15780,278
20230807,105300,1416533060,15790,15790,15800,15790,241
20230807,105200,1412727220,15790,15800,15800,15790,1004
20230807,105100,1396865020,15800,15790,15800,15790,348
20230807,105000,1391366730,15800,15800,15800,15790,363
20230807,104900,1385631970,15790,15790,15800,15790,252
20230807,104800,1381650960,15780,15800,15800,15780,525
20230807,104700,1373361210,15800,15790,15800,15790,386
20230807,104600,1367262450,15790,15770,15790,15770,836
20230807,104500,1354070700,15770,15750,15770,15750,172
20230807,104400,1351359180,15750,15750,15750,15750,98
20230807,104300,1349815680,15750,15740,15750,15740,366
20230807,104200,1344051940,15740,15740,15750,15740,290
20230807,104100,1339486710,15740,15750,15750,15740,475
20230807,104000,1332005590,15750,15750,15750,15750,348
20230807,103900,1326524590,15750,15730,15750,15720,2401
20230807,103800,1288747560,15730,15690,15730,15690,525
20230807,103700,1280503940,15680,15690,15690,15670,94
20230807,103600,1279030130,15690,15630,15690,15630,1496
20230807,103500,1255615710,15630,15620,15630,15620,135
20230807,103400,1253506870,15630,15630,15630,15610,308
20230807,103300,1248693470,15620,15630,15630,15620,633
20230807,103200,1238800290,15630,15610,15630,15580,243
20230807,103100,1235006890,15610,15640,15640,15610,564
20230807,103000,1226197520,15640,15650,15650,15640,376
20230807,102900,1220316790,15650,15670,15680,15650,255
20230807,102800,1216320070,15670,15680,15680,15670,122
20230807,102700,1214407610,15680,15700,15700,15670,353
20230807,102600,1208872190,15700,15680,15700,15680,270
20230807,102500,1204634790,15670,15670,15670,15670,2
20230807,102400,1204603450,15670,15670,15670,15650,364
20230807,102300,1198901560,15670,15680,15690,15670,326
20230807,102200,1193789330,15690,15710,15710,15690,186
20230807,102100,1190868420,15700,15730,15730,15690,210
20230807,102000,1187570440,15730,15740,15740,15720,371
20230807,101900,1181733730,15740,15720,15740,15720,428
20230807,101800,1174999670,15710,15710,15720,15700,317
20230807,101700,1170019790,15700,15740,15740,15700,529
20230807,101600,1161704200,15740,15760,15760,15740,365
20230807,101500,1155955200,15750,15750,15750,15730,144
20230807,101400,1153687570,15750,15820,15820,15750,709
20230807,101300,1142499750,15820,15790,15820,15780,1150
20230807,101200,1124335630,15780,15730,15780,15730,2690
20230807,101100,1081953330,15700,15700,15720,15690,552
20230807,101000,1073283700,15700,15690,15710,15670,490
20230807,100900,1065592830,15700,15680,15700,15680,1137
20230807,100800,1047753160,15680,15670,15680,15670,1313
20230807,100700,1027177140,15670,15670,15700,15660,887
20230807,100600,1013279430,15670,15540,15670,15540,1762
20230807,100500,985802400,15540,15480,15540,15470,1699
20230807,100400,959457490,15470,15460,15470,15450,1776
20230807,100300,931989910,15460,15460,15460,15460,159
20230807,100200,929531770,15460,15460,15460,15440,228
20230807,100100,926008370,15450,15450,15450,15400,897
20230807,100000,912184510,15440,15470,15500,15440,701
20230807,095900,901345380,15480,15510,15510,15480,404
20230807,095800,895083950,15550,15500,15550,15490,146
20230807,095700,892817450,15490,15500,15530,15480,472
20230807,095600,885503160,15490,15360,15490,15360,1025
20230807,095500,869689840,15380,15380,15380,15380,495
20230807,095400,862076740,15380,15370,15380,15360,409
20230807,095300,855791000,15370,15380,15380,15370,165
20230807,095200,853254080,15380,15200,15380,15200,5239
20230807,095100,773229860,15200,15200,15200,15200,146
20230807,095000,771010660,15150,15140,15210,15140,102
20230807,094900,769465480,15140,15140,15140,15140,89
20230807,094800,768118020,15130,15220,15220,15120,1336
20230807,094700,747897880,15190,15190,15200,15190,617
20230807,094600,738520330,15200,15160,15240,15160,3622
20230807,094500,683528700,15150,15140,15150,15140,383
20230807,094400,677726500,15140,15090,15140,15090,888
20230807,094300,664320580,15090,15140,15140,15090,165
20230807,094200,661830380,15140,15150,15150,15140,343
20230807,094100,656635260,15150,15090,15150,15070,143
20230807,094000,654476170,15040,15040,15040,15040,0
20230807,093900,654476170,15040,15110,15110,15040,140
20230807,093800,652361220,15110,15160,15170,15100,233
20230807,093700,648836560,15160,15160,15160,15160,151
20230807,093600,646547400,15080,15160,15160,15080,122
20230807,093500,644697960,15160,15170,15170,15160,157
20230807,093400,642316960,15170,15050,15170,15050,35
20230807,093300,641786130,14930,15150,15200,14930,1039
20230807,093200,626061930,15110,15030,15110,15030,3062
20230807,093100,579922460,15020,15010,15050,15010,106
20230807,093000,578329730,15010,15060,15060,15010,179
20230807,092900,575638750,15010,15060,15060,15000,658
20230807,092800,565763520,15050,15050,15050,15050,89
20230807,092700,564424070,15060,15060,15060,15050,187
20230807,092600,561608350,15050,14930,15050,14930,93
20230807,092500,560210070,14920,14920,14930,14920,157
20230807,092400,557866830,14880,15040,15060,14850,1103
20230807,092300,541337630,15040,15040,15040,15040,50
20230807,092200,540585630,15030,15090,15090,15020,355
20230807,092100,535244180,15100,15100,15100,15090,251
20230807,092000,531454790,15100,15100,15100,15100,121
20230807,091900,529627690,15070,15090,15100,15070,314
20230807,091800,524891260,15100,15110,15110,15100,245
20230807,091700,521189920,15090,15030,15090,15030,2991
20230807,091600,476088170,15030,15050,15050,15030,219
20230807,091500,472794580,15070,15070,15070,15070,204
20230807,091400,469720300,15020,14980,15020,14980,112
20230807,091300,468041760,15000,15020,15020,15000,300
20230807,091200,463537180,15010,15020,15020,15010,11
20230807,091100,463371970,15020,15070,15070,15020,308
20230807,091000,458734500,15080,15080,15080,15080,90
20230807,090900,457377300,15000,15000,15000,14990,617
20230807,090800,448124300,15000,15100,15100,15000,1083
20230807,090700,431787350,15100,15200,15250,15100,1566
20230807,090600,408063570,15100,14970,15100,14970,385
20230807,090500,402274380,15060,14920,15060,14920,1026
20230807,090400,386866400,14920,14920,14920,14920,115
20230807,090300,385150600,14920,14700,14920,14700,4192
20230807,090200,322899570,14710,15090,15090,14690,15061
20230807,090100,96862350,15100,15150,15230,15100,1678
20230807,090000,71470850,15150,15150,15270,15150,4716