KissMeData/092870/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194600,1776334880,15030,15030,15030,15030,1221
20230802,194500,1776334880,15030,15030,15030,15030,0
20230802,194400,1776334880,15030,15030,15030,15030,0
20230802,194300,1776334880,15030,15030,15030,15030,0
20230802,194200,1776334880,15030,15030,15030,15030,0
20230802,194100,1776334880,15030,15030,15030,15030,0
20230802,194000,1776334880,15030,15030,15030,15030,0
20230802,193900,1776334880,15030,15030,15030,15030,0
20230802,193800,1776334880,15030,15030,15030,15030,0
20230802,193700,1776334880,15030,15030,15030,15030,0
20230802,193600,1776334880,15030,15030,15030,15030,0
20230802,193500,1776334880,15030,15030,15030,15030,0
20230802,193400,1776334880,15030,15030,15030,15030,0
20230802,193300,1776334880,15030,15030,15030,15030,0
20230802,193200,1776334880,15030,15030,15030,15030,0
20230802,193100,1776334880,15030,15030,15030,15030,0
20230802,193000,1776334880,15030,15030,15030,15030,0
20230802,192900,1776334880,15030,15030,15030,15030,0
20230802,192800,1776334880,15030,15030,15030,15030,0
20230802,192700,1776334880,15030,15030,15030,15030,0
20230802,192600,1776334880,15030,15030,15030,15030,0
20230802,192500,1776334880,15030,15030,15030,15030,0
20230802,192400,1776334880,15030,15030,15030,15030,0
20230802,192300,1776334880,15030,15030,15030,15030,0
20230802,192200,1776334880,15030,15030,15030,15030,0
20230802,192100,1776334880,15030,15030,15030,15030,0
20230802,192000,1776334880,15030,15030,15030,15030,0
20230802,191900,1776334880,15030,15030,15030,15030,0
20230802,191800,1776334880,15030,15030,15030,15030,0
20230802,191700,1776334880,15030,15030,15030,15030,0
20230802,191600,1776334880,15030,15030,15030,15030,1221
20230802,191500,1776334880,15030,15030,15030,15030,0
20230802,191400,1776334880,15030,15030,15030,15030,0
20230802,191300,1776334880,15030,15030,15030,15030,0
20230802,191200,1776334880,15030,15030,15030,15030,0
20230802,191100,1776334880,15030,15030,15030,15030,0
20230802,191000,1776334880,15030,15030,15030,15030,0
20230802,190900,1776334880,15030,15030,15030,15030,0
20230802,190800,1776334880,15030,15030,15030,15030,0
20230802,190700,1776334880,15030,15030,15030,15030,0
20230802,190600,1776334880,15030,15030,15030,15030,0
20230802,190500,1776334880,15030,15030,15030,15030,0
20230802,190400,1776334880,15030,15030,15030,15030,0
20230802,190300,1776334880,15030,15030,15030,15030,0
20230802,190200,1776334880,15030,15030,15030,15030,0
20230802,190100,1776334880,15030,15030,15030,15030,0
20230802,190000,1776334880,15030,15030,15030,15030,0
20230802,185900,1776334880,15030,15030,15030,15030,0
20230802,185800,1776334880,15030,15030,15030,15030,0
20230802,185700,1776334880,15030,15030,15030,15030,0
20230802,185600,1776334880,15030,15030,15030,15030,0
20230802,185500,1776334880,15030,15030,15030,15030,0
20230802,185400,1776334880,15030,15030,15030,15030,0
20230802,185300,1776334880,15030,15030,15030,15030,0
20230802,185200,1776334880,15030,15030,15030,15030,0
20230802,185100,1776334880,15030,15030,15030,15030,0
20230802,185000,1776334880,15030,15030,15030,15030,0
20230802,184900,1776334880,15030,15030,15030,15030,0
20230802,184800,1776334880,15030,15030,15030,15030,0
20230802,184700,1776334880,15030,15030,15030,15030,0
20230802,184600,1776334880,15030,15030,15030,15030,1221
20230802,184500,1776334880,15030,15030,15030,15030,0
20230802,184400,1776334880,15030,15030,15030,15030,0
20230802,184300,1776334880,15030,15030,15030,15030,0
20230802,184200,1776334880,15030,15030,15030,15030,0
20230802,184100,1776334880,15030,15030,15030,15030,0
20230802,184000,1776334880,15030,15030,15030,15030,0
20230802,183900,1776334880,15030,15030,15030,15030,0
20230802,183800,1776334880,15030,15030,15030,15030,0
20230802,183700,1776334880,15030,15030,15030,15030,0
20230802,183600,1776334880,15030,15030,15030,15030,0
20230802,183500,1776334880,15030,15030,15030,15030,0
20230802,183400,1776334880,15030,15030,15030,15030,0
20230802,183300,1776334880,15030,15030,15030,15030,0
20230802,183200,1776334880,15030,15030,15030,15030,0
20230802,183100,1776334880,15030,15030,15030,15030,0
20230802,183000,1776334880,15030,15030,15030,15030,0
20230802,182900,1776334880,15030,15030,15030,15030,0
20230802,182800,1776334880,15030,15030,15030,15030,0
20230802,182700,1776334880,15030,15030,15030,15030,0
20230802,182600,1776334880,15030,15030,15030,15030,0
20230802,182500,1776334880,15030,15030,15030,15030,0
20230802,182400,1776334880,15030,15030,15030,15030,0
20230802,182300,1776334880,15030,15030,15030,15030,0
20230802,182200,1776334880,15030,15030,15030,15030,0
20230802,182100,1776334880,15030,15030,15030,15030,0
20230802,182000,1776334880,15030,15030,15030,15030,0
20230802,181900,1776334880,15030,15030,15030,15030,0
20230802,181800,1776334880,15030,15030,15030,15030,0
20230802,181700,1776334880,15030,15030,15030,15030,0
20230802,181600,1776334880,15030,15030,15030,15030,1221
20230802,181500,1776334880,15030,15030,15030,15030,0
20230802,181400,1776334880,15030,15030,15030,15030,0
20230802,181300,1776334880,15030,15030,15030,15030,0
20230802,181200,1776334880,15030,15030,15030,15030,0
20230802,181100,1776334880,15030,15030,15030,15030,0
20230802,181000,1776334880,15030,15030,15030,15030,0
20230802,180900,1776334880,15030,15030,15030,15030,0
20230802,180800,1776334880,15030,15030,15030,15030,0
20230802,180700,1776334880,15030,15030,15030,15030,0
20230802,180600,1776334880,15030,15030,15030,15030,0
20230802,180500,1776334880,15030,15030,15030,15030,0
20230802,180400,1776334880,15030,15030,15030,15030,0
20230802,180300,1776334880,15030,15030,15030,15030,0
20230802,180200,1776334880,15030,15030,15030,15030,0
20230802,180100,1776334880,15030,15030,15030,15030,0
20230802,180000,1776334880,15030,15030,15030,15030,0
20230802,175900,1776334880,15030,15030,15030,15030,0
20230802,175800,1776334880,15030,15030,15030,15030,0
20230802,175700,1776334880,15030,15030,15030,15030,0
20230802,175600,1776334880,15030,15030,15030,15030,0
20230802,175500,1776334880,15030,15030,15030,15030,0
20230802,175400,1776334880,15030,15030,15030,15030,0
20230802,175300,1776334880,15030,15030,15030,15030,0
20230802,175200,1776334880,15030,15030,15030,15030,0
20230802,175100,1776334880,15030,15030,15030,15030,0
20230802,175000,1776334880,15030,15030,15030,15030,0
20230802,174900,1776334880,15030,15030,15030,15030,0
20230802,174800,1776334880,15030,15030,15030,15030,0
20230802,174700,1776334880,15030,15030,15030,15030,0
20230802,174600,1776334880,15030,15030,15030,15030,1221
20230802,174500,1776334880,15030,15030,15030,15030,0
20230802,174400,1776334880,15030,15030,15030,15030,0
20230802,174300,1776334880,15030,15030,15030,15030,0
20230802,174200,1776334880,15030,15030,15030,15030,0
20230802,174100,1776334880,15030,15030,15030,15030,0
20230802,174000,1776334880,15030,15030,15030,15030,0
20230802,173900,1776334880,15030,15030,15030,15030,0
20230802,173800,1776334880,15030,15030,15030,15030,0
20230802,173700,1776334880,15030,15030,15030,15030,0
20230802,173600,1776334880,15030,15030,15030,15030,0
20230802,173500,1776334880,15030,15030,15030,15030,0
20230802,173400,1776334880,15030,15030,15030,15030,0
20230802,173300,1776334880,15030,15030,15030,15030,0
20230802,173200,1776334880,15030,15030,15030,15030,0
20230802,173100,1776334880,15030,15030,15030,15030,0
20230802,173000,1776334880,15030,15030,15030,15030,0
20230802,172900,1776334880,15030,15030,15030,15030,0
20230802,172800,1776334880,15030,15030,15030,15030,0
20230802,172700,1776334880,15030,15030,15030,15030,0
20230802,172600,1776334880,15030,15030,15030,15030,0
20230802,172500,1776334880,15030,15030,15030,15030,0
20230802,172400,1776334880,15030,15030,15030,15030,0
20230802,172300,1776334880,15030,15030,15030,15030,0
20230802,172200,1776334880,15030,15030,15030,15030,0
20230802,172100,1776334880,15030,15030,15030,15030,0
20230802,172000,1776334880,15030,15030,15030,15030,0
20230802,171900,1776334880,15030,15030,15030,15030,0
20230802,171800,1776334880,15030,15030,15030,15030,0
20230802,171700,1776334880,15030,15030,15030,15030,0
20230802,171600,1776334880,15030,15030,15030,15030,1221
20230802,171500,1776334880,15030,15030,15030,15030,0
20230802,171400,1776334880,15030,15030,15030,15030,0
20230802,171300,1776334880,15030,15030,15030,15030,0
20230802,171200,1776334880,15030,15030,15030,15030,0
20230802,171100,1776334880,15030,15030,15030,15030,0
20230802,171000,1776334880,15030,15030,15030,15030,0
20230802,170900,1776334880,15030,15030,15030,15030,0
20230802,170800,1776334880,15030,15030,15030,15030,0
20230802,170700,1776334880,15030,15030,15030,15030,0
20230802,170600,1776334880,15030,15030,15030,15030,0
20230802,170500,1776334880,15030,15030,15030,15030,0
20230802,170400,1776334880,15030,15030,15030,15030,0
20230802,170300,1776334880,15030,15030,15030,15030,0
20230802,170200,1776334880,15030,15030,15030,15030,0
20230802,170100,1776334880,15030,15030,15030,15030,0
20230802,170000,1776334880,15030,15030,15030,15030,0
20230802,165900,1776334880,15030,15030,15030,15030,0
20230802,165800,1776334880,15030,15030,15030,15030,0
20230802,165700,1776334880,15030,15030,15030,15030,0
20230802,165600,1776334880,15030,15030,15030,15030,0
20230802,165500,1776334880,15030,15030,15030,15030,0
20230802,165400,1776334880,15030,15030,15030,15030,0
20230802,165300,1776334880,15030,15030,15030,15030,0
20230802,165200,1776334880,15030,15030,15030,15030,0
20230802,165100,1776334880,15030,15030,15030,15030,0
20230802,165000,1776334880,15030,15030,15030,15030,0
20230802,164900,1776334880,15030,15030,15030,15030,0
20230802,164800,1776334880,15030,15030,15030,15030,0
20230802,164700,1776334880,15030,15030,15030,15030,0
20230802,164600,1776334880,15030,15030,15030,15030,1221
20230802,164500,1776334880,15030,15030,15030,15030,0
20230802,164400,1776334880,15030,15030,15030,15030,0
20230802,164300,1776334880,15030,15030,15030,15030,0
20230802,164200,1776334880,15030,15030,15030,15030,0
20230802,164100,1776334880,15030,15030,15030,15030,0
20230802,164000,1776334880,15030,15030,15030,15030,0
20230802,163900,1776334880,15030,15030,15030,15030,0
20230802,163800,1776334880,15030,15030,15030,15030,0
20230802,163700,1776334880,15030,15030,15030,15030,0
20230802,163600,1776334880,15030,15030,15030,15030,0
20230802,163500,1776334880,15030,15030,15030,15030,0
20230802,163400,1776334880,15030,15030,15030,15030,0
20230802,163300,1776334880,15030,15030,15030,15030,0
20230802,163200,1776334880,15030,15030,15030,15030,0
20230802,163100,1776334880,15030,15030,15030,15030,0
20230802,163000,1776334880,15030,15030,15030,15030,0
20230802,162900,1776334880,15030,15030,15030,15030,0
20230802,162800,1776334880,15030,15030,15030,15030,0
20230802,162700,1776334880,15030,15030,15030,15030,0
20230802,162600,1776334880,15030,15030,15030,15030,0
20230802,162500,1776334880,15030,15030,15030,15030,0
20230802,162400,1776334880,15030,15030,15030,15030,0
20230802,162300,1776334880,15030,15030,15030,15030,0
20230802,162200,1776334880,15030,15030,15030,15030,0
20230802,162100,1776334880,15030,15030,15030,15030,0
20230802,162000,1776334880,15030,15030,15030,15030,0
20230802,161900,1776334880,15030,15030,15030,15030,0
20230802,161800,1776334880,15030,15030,15030,15030,0
20230802,161700,1776334880,15030,15030,15030,15030,0
20230802,161600,1776334880,15030,15030,15030,15030,1221
20230802,161500,1776334880,15030,15030,15030,15030,0
20230802,161400,1776334880,15030,15030,15030,15030,0
20230802,161300,1776334880,15030,15030,15030,15030,0
20230802,161200,1776334880,15030,15030,15030,15030,0
20230802,161100,1776334880,15030,15030,15030,15030,0
20230802,161000,1776334880,15030,15030,15030,15030,0
20230802,160900,1776334880,15030,15030,15030,15030,0
20230802,160800,1776334880,15030,15030,15030,15030,0
20230802,160700,1776334880,15030,15030,15030,15030,0
20230802,160600,1776334880,15030,15030,15030,15030,0
20230802,160500,1776334880,15030,15030,15030,15030,0
20230802,160400,1776334880,15030,15030,15030,15030,0
20230802,160300,1776334880,15030,15030,15030,15030,0
20230802,160200,1776334880,15030,15030,15030,15030,0
20230802,160100,1776334880,15030,15030,15030,15030,0
20230802,160000,1776334880,15030,15030,15030,15030,0
20230802,155900,1776334880,15030,15030,15030,15030,0
20230802,155800,1776334880,15030,15030,15030,15030,0
20230802,155700,1776334880,15030,15030,15030,15030,0
20230802,155600,1776334880,15030,15030,15030,15030,0
20230802,155500,1776334880,15030,15030,15030,15030,0
20230802,155400,1776334880,15030,15030,15030,15030,0
20230802,155300,1776334880,15030,15030,15030,15030,0
20230802,155200,1776334880,15030,15030,15030,15030,0
20230802,155100,1776334880,15030,15030,15030,15030,0
20230802,155000,1776334880,15030,15030,15030,15030,0
20230802,154900,1776334880,15030,15030,15030,15030,0
20230802,154800,1776334880,15030,15030,15030,15030,0
20230802,154700,1776334880,15030,15030,15030,15030,0
20230802,154600,1776334880,15030,15030,15030,15030,1221
20230802,154500,1776334880,15030,15030,15030,15030,0
20230802,154400,1776334880,15030,15030,15030,15030,0
20230802,154300,1776334880,15030,15030,15030,15030,0
20230802,154200,1776334880,15030,15030,15030,15030,0
20230802,154100,1776334880,15030,15030,15030,15030,0
20230802,154000,1776334880,15030,15030,15030,15030,0
20230802,153900,1776334880,15030,15030,15030,15030,0
20230802,153800,1776334880,15030,15030,15030,15030,0
20230802,153700,1776334880,15030,15030,15030,15030,0
20230802,153600,1776334880,15030,15030,15030,15030,0
20230802,153500,1776334880,15030,15030,15030,15030,0
20230802,153400,1776334880,15030,15030,15030,15030,0
20230802,153300,1776334880,15030,15030,15030,15030,0
20230802,153200,1776334880,15030,15030,15030,15030,0
20230802,153100,1776334880,15030,15030,15030,15030,0
20230802,153000,1776334880,15030,15030,15030,15030,1221
20230802,152900,1757983250,15050,15050,15050,15050,0
20230802,152800,1757983250,15050,15050,15050,15050,0
20230802,152700,1757983250,15050,15050,15050,15050,0
20230802,152600,1757983250,15050,15050,15050,15050,0
20230802,152500,1757983250,15050,15050,15050,15050,0
20230802,152400,1757983250,15050,15050,15050,15050,0
20230802,152300,1757983250,15050,15050,15050,15050,0
20230802,152200,1757983250,15050,15050,15050,15050,0
20230802,152100,1757983250,15050,15050,15050,15050,0
20230802,152000,1757983250,15050,15050,15050,15050,0
20230802,151900,1757983250,15050,15050,15050,15050,69
20230802,151800,1756944800,15050,15040,15050,15040,274
20230802,151700,1752823160,15040,15040,15040,15040,1
20230802,151600,1752808120,15050,15040,15050,15040,25
20230802,151500,1752432000,14860,15050,15050,14850,970
20230802,151400,1737941630,15050,15050,15050,14990,224
20230802,151300,1734578510,15060,15060,15060,15060,29
20230802,151200,1734141770,15060,15060,15080,15060,107
20230802,151100,1732529890,15070,15060,15070,15050,184
20230802,151000,1729758140,15060,15070,15070,15060,341
20230802,150900,1724622560,15060,15080,15080,15060,265
20230802,150800,1720630760,15070,15080,15080,15070,38
20230802,150700,1720057810,15080,15070,15080,15070,118
20230802,150600,1718278410,15060,15060,15060,15060,5
20230802,150500,1718203110,15050,15050,15050,15050,323
20230802,150400,1713341960,15050,15020,15050,15020,62
20230802,150300,1712410000,15010,15020,15020,15000,658
20230802,150200,1702539150,15050,15020,15050,15000,144
20230802,150100,1700377330,14990,14990,14990,14990,0
20230802,150000,1700377330,14990,15010,15010,14990,623
20230802,145900,1691034610,15010,15030,15030,15010,477
20230802,145800,1683873870,15010,15010,15010,15010,2
20230802,145700,1683843850,15000,15090,15090,15000,140
20230802,145600,1681733340,15090,15090,15090,15090,56
20230802,145500,1680888300,15090,15090,15090,15080,70
20230802,145400,1679832060,15090,15090,15090,15090,67
20230802,145300,1678821030,15100,15100,15100,15100,71
20230802,145200,1677748930,15100,15100,15100,15100,176
20230802,145100,1675091330,15100,15100,15100,15100,55
20230802,145000,1674260830,15100,15100,15100,15090,69
20230802,144900,1673218990,15090,15100,15100,15090,89
20230802,144800,1671875600,15100,15120,15120,15100,65
20230802,144700,1670893690,15110,15120,15120,15110,81
20230802,144600,1669669670,15120,15120,15120,15120,54
20230802,144500,1668853190,15120,15120,15120,15120,64
20230802,144400,1667885510,15120,15110,15120,15110,247
20230802,144300,1664151340,15100,15120,15120,15100,378
20230802,144200,1658438380,15120,15120,15120,15120,46
20230802,144100,1657742860,15150,15150,15150,15150,100
20230802,144000,1656227860,15150,15140,15150,15140,30
20230802,143900,1655773420,15150,15100,15150,15050,590
20230802,143800,1646860470,15130,15130,15130,15130,23
20230802,143700,1646512480,15120,15100,15120,15030,1350
20230802,143600,1626189770,15120,15120,15120,15120,200
20230802,143500,1623165770,15080,15110,15110,15080,202
20230802,143400,1620119550,15030,15030,15030,15030,60
20230802,143300,1619217750,15000,15090,15110,15000,149
20230802,143200,1616972860,15100,15090,15100,15090,38
20230802,143100,1616399410,15080,15080,15080,15080,299
20230802,143000,1611890490,15080,15070,15080,15070,76
20230802,142900,1610744760,15070,15070,15070,15070,53
20230802,142800,1609946050,15070,15080,15080,15070,120
20230802,142700,1608137510,15080,15080,15080,15080,40
20230802,142600,1607534310,15080,15080,15080,15080,75
20230802,142500,1606403310,15080,15070,15080,15070,31
20230802,142400,1605936000,15080,15080,15080,15080,52
20230802,142300,1605151840,15070,15060,15070,15060,47
20230802,142200,1604443570,15070,15070,15070,15070,16
20230802,142100,1604202450,15070,15060,15070,15060,100
20230802,142000,1602695650,14970,15010,15010,14970,234
20230802,141900,1599189800,15000,15040,15040,15000,160
20230802,141800,1596787480,15070,15040,15070,15040,24
20230802,141700,1596425830,15000,15000,15000,15000,526
20230802,141600,1588535830,15000,15000,15000,15000,78
20230802,141500,1587365830,15000,15040,15040,15000,596
20230802,141400,1578420160,15070,15070,15070,15070,0
20230802,141300,1578420160,15070,15080,15080,15010,586
20230802,141200,1569587720,15090,15080,15090,15080,52
20230802,141100,1568803160,15090,15080,15090,15070,76
20230802,141000,1567656860,15080,15090,15090,15080,63
20230802,140900,1566706280,15090,15090,15090,15090,63
20230802,140800,1565755610,15090,15090,15090,15090,51
20230802,140700,1564986020,15100,15100,15100,15100,55
20230802,140600,1564155520,15100,15060,15100,15060,284
20230802,140500,1559870520,15060,15100,15100,15060,279
20230802,140400,1555665300,15080,15120,15120,15080,547
20230802,140300,1547407180,15110,15130,15130,15110,500
20230802,140200,1539851900,15110,15170,15180,15110,1131
20230802,140100,1522737540,15170,15170,15170,15170,478
20230802,140000,1515486280,15170,15170,15170,15170,40
20230802,135900,1514879480,15170,15170,15170,15170,90
20230802,135800,1513514180,15150,15150,15150,15150,42
20230802,135700,1512877880,15150,15160,15160,15150,64
20230802,135600,1511908140,15140,15210,15220,15140,773
20230802,135500,1500170600,15210,15220,15220,15210,42
20230802,135400,1499531370,15220,15220,15230,15220,237
20230802,135300,1495924000,15220,15190,15220,15180,844
20230802,135200,1483091100,15200,15180,15200,15180,1487
20230802,135100,1460505410,15180,15180,15180,15170,92
20230802,135000,1459109240,15160,15180,15180,15160,313
20230802,134900,1454360760,15190,15190,15190,15190,35
20230802,134800,1453829110,15180,15140,15190,15140,111
20230802,134700,1452143170,15090,15090,15090,15090,40
20230802,134600,1451539570,15220,15120,15220,15120,3015
20230802,134500,1405652470,15020,15030,15070,15010,221
20230802,134400,1402330880,15010,15090,15230,14860,4113
20230802,134300,1340035190,15090,15090,15090,15090,98
20230802,134200,1338556370,15010,15220,15220,15010,2149
20230802,134100,1305886060,15220,14980,15220,14980,15074
20230802,134000,1077098110,14920,14920,14930,14920,375
20230802,133900,1071502330,14920,14930,14930,14920,175
20230802,133800,1068890360,14930,14930,14930,14910,317
20230802,133700,1064162540,14930,14930,14930,14930,100
20230802,133600,1062669540,14900,14920,14920,14890,2153
20230802,133500,1030588470,14900,14940,14940,14900,2555
20230802,133400,992514200,14950,15000,15010,14950,5062
20230802,133300,916782410,14990,15030,15030,14990,337
20230802,133200,911725050,15010,15020,15020,15010,245
20230802,133100,908046610,15020,15040,15040,15020,214
20230802,133000,904828480,15040,15040,15040,15040,78
20230802,132900,903655360,15040,15040,15040,15040,33
20230802,132800,903159040,15040,15020,15040,15020,193
20230802,132700,900257660,15030,15030,15030,15030,83
20230802,132600,899010170,15020,15020,15030,15010,960
20230802,132500,884582280,15010,15020,15020,15010,106
20230802,132400,882990430,15020,15030,15030,15020,80
20230802,132300,881788040,15020,15080,15120,15020,570
20230802,132200,873194000,15030,15040,15040,15030,79
20230802,132100,872005920,15040,15050,15050,15030,42
20230802,132000,871374050,15050,15060,15060,15050,108
20230802,131900,869747600,15060,15060,15060,15060,79
20230802,131800,868557860,15060,15060,15070,15060,178
20230802,131700,865876400,15070,15070,15070,15070,108
20230802,131600,864248840,15070,15080,15080,15070,158
20230802,131500,861867000,15080,15080,15080,15080,13
20230802,131400,861670960,15090,15110,15110,15090,105
20230802,131300,860086490,15090,15090,15090,15090,78
20230802,131200,858909470,15090,15110,15110,15090,116
20230802,131100,857157370,15110,15110,15110,15110,106
20230802,131000,855555710,15120,15110,15120,15110,80
20230802,130900,854346900,15110,15110,15110,15110,78
20230802,130800,853168320,15100,15090,15100,15090,36
20230802,130700,852624900,15090,15090,15090,15090,34
20230802,130600,852111840,15090,15090,15090,15090,78
20230802,130500,850934820,15090,15080,15090,15080,247
20230802,130400,847209750,15080,15080,15080,15080,29
20230802,130300,846772430,15070,15070,15070,15070,49
20230802,130200,846034000,15070,15070,15070,15060,106
20230802,130100,844436620,15070,15070,15070,15070,0
20230802,130000,844436620,15070,15070,15070,15070,79
20230802,125900,843246090,15060,15060,15060,15060,96
20230802,125800,841800330,15060,15060,15060,15060,149
20230802,125700,839556390,15070,15070,15070,15070,100
20230802,125600,838049390,15060,15070,15070,15060,107
20230802,125500,836437680,15080,15080,15080,15080,78
20230802,125400,835261440,15090,15090,15090,15090,0
20230802,125300,835261440,15090,15090,15090,15090,228
20230802,125200,831820920,15090,15120,15120,15090,109
20230802,125100,830174250,15110,15110,15110,15100,314
20230802,125000,825431010,15110,15110,15110,15110,0
20230802,124900,825431010,15110,15130,15130,15110,186
20230802,124800,822618680,15130,15130,15130,15130,110
20230802,124700,820954380,15130,15130,15130,15130,0
20230802,124600,820954380,15130,15160,15170,15130,99
20230802,124500,819455720,15130,15120,15130,15120,98
20230802,124400,817973180,15120,15110,15120,15110,30
20230802,124300,817519630,15110,15110,15110,15110,76
20230802,124200,816371270,15110,15110,15110,15110,109
20230802,124100,814724280,15090,15090,15090,15090,0
20230802,124000,814724280,15090,15090,15090,15090,31
20230802,123900,814256490,15090,15090,15090,15090,24
20230802,123800,813894330,15050,15050,15050,15050,0
20230802,123700,813894330,15050,15080,15080,15050,130
20230802,123600,811935910,15090,15090,15100,15090,108
20230802,123500,810305890,15090,15090,15090,15090,95
20230802,123400,808872340,15090,15100,15100,15090,174
20230802,123300,806246510,15100,15100,15100,15100,8
20230802,123200,806125710,15110,15110,15110,15110,26
20230802,123100,805732850,15070,15090,15090,15070,100
20230802,123000,804225470,15090,15100,15100,15090,174
20230802,122900,801598570,15090,15090,15090,15090,17
20230802,122800,801342040,15090,15090,15090,15090,79
20230802,122700,800149930,15100,15080,15100,15080,99
20230802,122600,798656990,15080,15080,15090,15080,181
20230802,122500,795925730,15090,15090,15090,15090,5
20230802,122400,795850280,15090,15080,15090,15080,178
20230802,122300,793165260,15080,15070,15080,15070,28
20230802,122200,792743250,15060,15100,15100,15060,189
20230802,122100,789893550,15110,15110,15110,15110,104
20230802,122000,788322110,15110,15100,15110,15100,24
20230802,121900,787959660,15100,15120,15120,15100,260
20230802,121800,784031390,15120,15130,15130,15110,176
20230802,121700,781369590,15120,15120,15120,15120,0
20230802,121600,781369590,15120,15120,15120,15120,44
20230802,121500,780704310,15120,15120,15120,15120,170
20230802,121400,778133910,15110,15110,15110,15110,0
20230802,121300,778133910,15110,15110,15110,15110,78
20230802,121200,776955330,15090,15070,15090,15070,55
20230802,121100,776126380,15070,15130,15130,15070,499
20230802,121000,768591410,15140,15150,15150,15140,156
20230802,120900,766228580,15140,15140,15140,15140,22
20230802,120800,765895500,15140,15140,15140,15140,78
20230802,120700,764714580,15140,15140,15140,15140,109
20230802,120600,763064320,15140,15140,15140,15140,78
20230802,120500,761883400,15140,15140,15140,15140,79
20230802,120400,760687340,15140,15140,15140,15140,102
20230802,120300,759143060,15130,15140,15140,15130,314
20230802,120200,754389730,15140,15140,15140,15140,41
20230802,120100,753768990,15140,15140,15140,15140,40
20230802,120000,753163390,15180,15080,15180,15080,1106
20230802,115900,736483760,15080,15080,15080,15080,0
20230802,115800,736483760,15080,15070,15080,15070,335
20230802,115700,731435260,15060,15060,15060,15060,45
20230802,115600,730757560,15070,15070,15070,15060,137
20230802,115500,728694170,15060,15060,15060,15060,39
20230802,115400,728106830,15060,15060,15060,15060,13
20230802,115300,727911050,15060,15060,15060,15060,5
20230802,115200,727835750,15060,15000,15060,15000,81
20230802,115100,726619550,15070,15070,15070,15070,0
20230802,115000,726619550,15070,15060,15070,14980,818
20230802,114900,714338200,15070,15070,15070,15070,25
20230802,114800,713961450,15070,15070,15070,15070,13
20230802,114700,713765540,15080,15040,15080,15040,83
20230802,114600,712517020,15040,15040,15040,15040,43
20230802,114500,711870300,15040,15040,15040,15040,13
20230802,114400,711674780,15040,15020,15040,15000,309
20230802,114300,707037560,15030,15040,15040,15030,155
20230802,114200,704706670,15030,15060,15060,15030,191
20230802,114100,701832170,15070,15050,15070,15050,34
20230802,114000,701320110,15060,15070,15070,15060,196
20230802,113900,698367950,15080,15080,15090,15080,253
20230802,113800,694551800,15090,15080,15090,15080,149
20230802,113700,692303520,15080,15100,15100,15080,153
20230802,113600,689993930,15090,15110,15110,15090,91
20230802,113500,688619130,15100,15100,15100,15100,81
20230802,113400,687396030,15110,15100,15110,15100,42
20230802,113300,686761590,15090,15090,15090,15090,110
20230802,113200,685101690,15100,15100,15100,15100,84
20230802,113100,683833290,15100,15070,15100,15070,65
20230802,113000,682852930,15070,15070,15070,15070,73
20230802,112900,681752820,15070,15070,15070,15070,31
20230802,112800,681285650,15070,15050,15080,15050,19
20230802,112700,680999210,15050,15050,15050,15050,31
20230802,112600,680532660,15100,15110,15110,15100,18
20230802,112500,680260730,15020,15100,15100,15020,832
20230802,112400,667762910,15110,15110,15110,15110,13
20230802,112300,667566480,15110,15140,15140,15110,108
20230802,112200,665931770,15120,15120,15120,15120,16
20230802,112100,665689850,15000,15080,15080,15000,299
20230802,112000,661191640,15030,15170,15170,15000,1250
20230802,111900,642396300,15190,15190,15190,15190,5
20230802,111800,642320350,15190,15190,15190,15190,15
20230802,111700,642092500,15190,15180,15190,15180,10
20230802,111600,641940650,15190,15200,15200,15010,766
20230802,111500,630361450,15190,15190,15190,15190,63
20230802,111400,629404480,15190,15190,15190,15190,38
20230802,111300,628827260,15180,15180,15180,15180,18
20230802,111200,628554020,15180,15170,15180,15170,98
20230802,111100,627066580,15180,15200,15200,15180,96
20230802,111000,625609040,15210,15210,15210,15210,5
20230802,110900,625532990,15150,15210,15210,15150,513
20230802,110800,617754570,15210,15210,15210,15180,136
20230802,110700,615686500,15210,15220,15220,15210,96
20230802,110600,614226160,15200,15210,15220,15200,17
20230802,110500,613967600,15200,15180,15200,15150,244
20230802,110400,610267930,15180,15180,15190,15180,154
20230802,110300,607929900,15180,15160,15180,15160,17
20230802,110200,607671920,15150,15150,15150,15150,1
20230802,110100,607656770,15150,15150,15150,15120,237
20230802,110000,604068520,15150,15160,15160,15150,64
20230802,105900,603098490,15160,15170,15170,15130,434
20230802,105800,596524910,15170,15170,15190,15170,109
20230802,105700,594870290,15180,15180,15190,15180,92
20230802,105600,593472950,15180,15200,15200,15180,162
20230802,105500,591013430,15200,15210,15210,15170,148
20230802,105400,588767970,15210,15210,15210,15210,13
20230802,105300,588570240,15170,15170,15170,15170,108
20230802,105200,586931880,15160,15200,15210,15160,162
20230802,105100,584472160,15210,15220,15220,15210,395
20230802,105000,578463620,15220,15210,15230,15210,141
20230802,104900,576317810,15210,15240,15250,15210,2235
20230802,104800,542277710,15230,15230,15230,15230,151
20230802,104700,539977980,15230,15230,15230,15230,6
20230802,104600,539886600,15230,15220,15250,15220,2007
20230802,104500,509339750,15220,15220,15220,15220,0
20230802,104400,509339750,15220,15270,15270,15120,3751
20230802,104300,452275570,15280,15290,15310,15280,1548
20230802,104200,428595730,15290,15300,15300,15290,82
20230802,104100,427341170,15280,15280,15300,15280,854
20230802,104000,414281170,15280,15280,15290,15280,320
20230802,103900,409389070,15290,15290,15290,15290,370
20230802,103800,403731770,15280,15280,15280,15240,140
20230802,103700,401593770,15280,15250,15290,15250,2513
20230802,103600,363219770,15250,15100,15250,15100,3729
20230802,103500,306458290,15100,15070,15100,15070,315
20230802,103400,301705540,15070,15070,15070,15070,0
20230802,103300,301705540,15070,15030,15070,15030,318
20230802,103200,296919100,15030,15030,15030,15030,9
20230802,103100,296783830,15030,15030,15030,15030,91
20230802,103000,295416100,15030,15020,15030,15020,1287
20230802,102900,276083760,15020,15020,15020,15020,91
20230802,102800,274716940,15030,15030,15030,15030,48
20230802,102700,273995500,15000,15000,15030,15000,96
20230802,102600,272554690,14980,14980,14980,14980,0
20230802,102500,272554690,14980,14990,14990,14980,541
20230802,102400,264449990,14990,14990,14990,14990,160
20230802,102300,262051590,14990,14990,14990,14990,20
20230802,102200,261751790,14990,14990,14990,14980,300
20230802,102100,257256790,14990,14990,14990,14990,100
20230802,102000,255757790,14990,14990,14990,14990,115
20230802,101900,254033940,15000,15000,15000,15000,201
20230802,101800,251018940,15000,15000,15000,15000,0
20230802,101700,251018940,15000,15000,15000,15000,0
20230802,101600,251018940,15000,15000,15000,15000,0
20230802,101500,251018940,15000,15000,15000,15000,239
20230802,101400,247433940,15000,15000,15000,15000,4
20230802,101300,247373940,15000,15000,15000,15000,0
20230802,101200,247373940,15000,15000,15000,15000,0
20230802,101100,247373940,15000,15000,15000,15000,30
20230802,101000,246923940,15000,15000,15000,15000,1
20230802,100900,246908940,15000,15000,15000,15000,11
20230802,100800,246743940,15000,15000,15000,15000,95
20230802,100700,245318940,15000,15000,15000,15000,0
20230802,100600,245318940,15000,15000,15000,15000,31
20230802,100500,244853940,15060,15060,15060,15060,10
20230802,100400,244703340,15070,15070,15070,15070,0
20230802,100300,244703340,15070,15070,15070,15070,2
20230802,100200,244673200,14990,15020,15020,14990,1309
20230802,100100,225031510,15040,15040,15040,15020,114
20230802,100000,223317510,15040,15040,15040,15040,10
20230802,095900,223167110,15050,15050,15050,15050,269
20230802,095800,219118660,15050,15030,15050,15030,89
20230802,095700,217780970,15050,15050,15050,15050,0
20230802,095600,217780970,15050,15050,15050,15050,0
20230802,095500,217780970,15050,15050,15050,15050,100
20230802,095400,216275970,15090,15090,15090,15090,0
20230802,095300,216275970,15090,15080,15090,15080,311
20230802,095200,211585730,15080,15080,15080,15080,1
20230802,095100,211570650,15080,15080,15080,15080,0
20230802,095000,211570650,15080,15080,15080,15080,0
20230802,094900,211570650,15080,15080,15080,15080,0
20230802,094800,211570650,15080,15080,15080,15080,0
20230802,094700,211570650,15080,15030,15080,15030,100
20230802,094600,210067150,15020,15030,15030,15020,594
20230802,094500,201141050,15030,15030,15030,15030,20
20230802,094400,200840450,15030,15040,15040,15030,456
20230802,094300,193982470,15030,15030,15030,15030,105
20230802,094200,192404320,15030,15030,15040,15030,157
20230802,094100,190044470,15030,15050,15050,15030,938
20230802,094000,175933570,15050,15090,15090,15050,2514
20230802,093900,138056680,15090,15090,15090,15090,62
20230802,093800,137121100,15080,15080,15080,15080,32
20230802,093700,136638540,15080,15070,15080,15070,39
20230802,093600,136050780,15070,15070,15070,15070,0
20230802,093500,136050780,15070,15070,15070,15070,100
20230802,093400,134543780,15070,15070,15070,15070,0
20230802,093300,134543780,15070,15070,15070,15070,34
20230802,093200,134031400,15080,15090,15090,15080,199
20230802,093100,131029480,15090,15110,15110,15090,1114
20230802,093000,114218120,15110,15140,15140,15110,161
20230802,092900,111781700,15160,15160,15160,15160,19
20230802,092800,111493660,15150,15180,15180,15150,188
20230802,092700,108643330,15170,15160,15170,15160,1329
20230802,092600,88494690,15100,15110,15110,15100,636
20230802,092500,78890050,15150,15150,15150,15150,30
20230802,092400,78435550,15160,15160,15160,15160,0
20230802,092300,78435550,15160,15150,15160,15150,341
20230802,092200,73269390,15080,15080,15080,15080,0
20230802,092100,73269390,15080,15080,15080,15080,0
20230802,092000,73269390,15080,15160,15160,15080,20
20230802,091900,72967550,15080,15170,15170,15080,448
20230802,091800,66175710,15170,15170,15170,15170,30
20230802,091700,65720610,15190,15190,15190,15190,1
20230802,091600,65705420,15200,15070,15200,15070,3
20230802,091500,65660080,15070,15070,15070,15070,0
20230802,091400,65660080,15070,15210,15210,15070,135
20230802,091300,63620720,15220,15220,15220,15220,0
20230802,091200,63620720,15220,15220,15220,15220,0
20230802,091100,63620720,15220,15010,15300,15010,1016
20230802,091000,48160640,15070,15010,15110,15010,104
20230802,090900,46599380,15010,15100,15100,15010,309
20230802,090800,41950500,15100,15100,15100,15090,503
20230802,090700,34355210,15100,15100,15100,15100,104
20230802,090600,32784810,15050,15050,15050,15050,20
20230802,090500,32483810,15010,15010,15010,15010,322
20230802,090400,27650590,15010,15010,15010,15010,100
20230802,090300,26149590,15010,15000,15010,15000,924
20230802,090200,12284080,15000,15000,15000,14950,432
20230802,090100,5820880,15000,15000,15000,15000,2
20230802,090000,5790880,15000,15000,15000,15000,382