KissMeData/307750/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203800,4403451230,6750,6750,6750,6750,18931
20230802,203700,4403451230,6750,6750,6750,6750,0
20230802,203600,4403451230,6750,6750,6750,6750,0
20230802,203500,4403451230,6750,6750,6750,6750,0
20230802,203400,4403451230,6750,6750,6750,6750,0
20230802,203300,4403451230,6750,6750,6750,6750,0
20230802,203200,4403451230,6750,6750,6750,6750,0
20230802,203100,4403451230,6750,6750,6750,6750,0
20230802,203000,4403451230,6750,6750,6750,6750,0
20230802,202900,4403451230,6750,6750,6750,6750,0
20230802,202800,4403451230,6750,6750,6750,6750,0
20230802,202700,4403451230,6750,6750,6750,6750,0
20230802,202600,4403451230,6750,6750,6750,6750,0
20230802,202500,4403451230,6750,6750,6750,6750,0
20230802,202400,4403451230,6750,6750,6750,6750,0
20230802,202300,4403451230,6750,6750,6750,6750,0
20230802,202200,4403451230,6750,6750,6750,6750,0
20230802,202100,4403451230,6750,6750,6750,6750,0
20230802,202000,4403451230,6750,6750,6750,6750,0
20230802,201900,4403451230,6750,6750,6750,6750,0
20230802,201800,4403451230,6750,6750,6750,6750,0
20230802,201700,4403451230,6750,6750,6750,6750,0
20230802,201600,4403451230,6750,6750,6750,6750,0
20230802,201500,4403451230,6750,6750,6750,6750,0
20230802,201400,4403451230,6750,6750,6750,6750,0
20230802,201300,4403451230,6750,6750,6750,6750,0
20230802,201200,4403451230,6750,6750,6750,6750,0
20230802,201100,4403451230,6750,6750,6750,6750,0
20230802,201000,4403451230,6750,6750,6750,6750,0
20230802,200900,4403451230,6750,6750,6750,6750,0
20230802,200800,4403451230,6750,6750,6750,6750,18931
20230802,200700,4403451230,6750,6750,6750,6750,0
20230802,200600,4403451230,6750,6750,6750,6750,0
20230802,200500,4403451230,6750,6750,6750,6750,0
20230802,200400,4403451230,6750,6750,6750,6750,0
20230802,200300,4403451230,6750,6750,6750,6750,0
20230802,200200,4403451230,6750,6750,6750,6750,0
20230802,200100,4403451230,6750,6750,6750,6750,0
20230802,200000,4403451230,6750,6750,6750,6750,0
20230802,195900,4403451230,6750,6750,6750,6750,0
20230802,195800,4403451230,6750,6750,6750,6750,0
20230802,195700,4403451230,6750,6750,6750,6750,0
20230802,195600,4403451230,6750,6750,6750,6750,0
20230802,195500,4403451230,6750,6750,6750,6750,0
20230802,195400,4403451230,6750,6750,6750,6750,0
20230802,195300,4403451230,6750,6750,6750,6750,0
20230802,195200,4403451230,6750,6750,6750,6750,0
20230802,195100,4403451230,6750,6750,6750,6750,0
20230802,195000,4403451230,6750,6750,6750,6750,0
20230802,194900,4403451230,6750,6750,6750,6750,0
20230802,194800,4403451230,6750,6750,6750,6750,0
20230802,194700,4403451230,6750,6750,6750,6750,0
20230802,194600,4403451230,6750,6750,6750,6750,0
20230802,194500,4403451230,6750,6750,6750,6750,0
20230802,194400,4403451230,6750,6750,6750,6750,0
20230802,194300,4403451230,6750,6750,6750,6750,0
20230802,194200,4403451230,6750,6750,6750,6750,0
20230802,194100,4403451230,6750,6750,6750,6750,0
20230802,194000,4403451230,6750,6750,6750,6750,0
20230802,193900,4403451230,6750,6750,6750,6750,0
20230802,193800,4403451230,6750,6750,6750,6750,18931
20230802,193700,4403451230,6750,6750,6750,6750,0
20230802,193600,4403451230,6750,6750,6750,6750,0
20230802,193500,4403451230,6750,6750,6750,6750,0
20230802,193400,4403451230,6750,6750,6750,6750,0
20230802,193300,4403451230,6750,6750,6750,6750,0
20230802,193200,4403451230,6750,6750,6750,6750,0
20230802,193100,4403451230,6750,6750,6750,6750,0
20230802,193000,4403451230,6750,6750,6750,6750,0
20230802,192900,4403451230,6750,6750,6750,6750,0
20230802,192800,4403451230,6750,6750,6750,6750,0
20230802,192700,4403451230,6750,6750,6750,6750,0
20230802,192600,4403451230,6750,6750,6750,6750,0
20230802,192500,4403451230,6750,6750,6750,6750,0
20230802,192400,4403451230,6750,6750,6750,6750,0
20230802,192300,4403451230,6750,6750,6750,6750,0
20230802,192200,4403451230,6750,6750,6750,6750,0
20230802,192100,4403451230,6750,6750,6750,6750,0
20230802,192000,4403451230,6750,6750,6750,6750,0
20230802,191900,4403451230,6750,6750,6750,6750,0
20230802,191800,4403451230,6750,6750,6750,6750,0
20230802,191700,4403451230,6750,6750,6750,6750,0
20230802,191600,4403451230,6750,6750,6750,6750,0
20230802,191500,4403451230,6750,6750,6750,6750,0
20230802,191400,4403451230,6750,6750,6750,6750,0
20230802,191300,4403451230,6750,6750,6750,6750,0
20230802,191200,4403451230,6750,6750,6750,6750,0
20230802,191100,4403451230,6750,6750,6750,6750,0
20230802,191000,4403451230,6750,6750,6750,6750,0
20230802,190900,4403451230,6750,6750,6750,6750,0
20230802,190800,4403451230,6750,6750,6750,6750,18931
20230802,190700,4403451230,6750,6750,6750,6750,0
20230802,190600,4403451230,6750,6750,6750,6750,0
20230802,190500,4403451230,6750,6750,6750,6750,0
20230802,190400,4403451230,6750,6750,6750,6750,0
20230802,190300,4403451230,6750,6750,6750,6750,0
20230802,190200,4403451230,6750,6750,6750,6750,0
20230802,190100,4403451230,6750,6750,6750,6750,0
20230802,190000,4403451230,6750,6750,6750,6750,0
20230802,185900,4403451230,6750,6750,6750,6750,0
20230802,185800,4403451230,6750,6750,6750,6750,0
20230802,185700,4403451230,6750,6750,6750,6750,0
20230802,185600,4403451230,6750,6750,6750,6750,0
20230802,185500,4403451230,6750,6750,6750,6750,0
20230802,185400,4403451230,6750,6750,6750,6750,0
20230802,185300,4403451230,6750,6750,6750,6750,0
20230802,185200,4403451230,6750,6750,6750,6750,0
20230802,185100,4403451230,6750,6750,6750,6750,0
20230802,185000,4403451230,6750,6750,6750,6750,0
20230802,184900,4403451230,6750,6750,6750,6750,0
20230802,184800,4403451230,6750,6750,6750,6750,0
20230802,184700,4403451230,6750,6750,6750,6750,0
20230802,184600,4403451230,6750,6750,6750,6750,0
20230802,184500,4403451230,6750,6750,6750,6750,0
20230802,184400,4403451230,6750,6750,6750,6750,0
20230802,184300,4403451230,6750,6750,6750,6750,0
20230802,184200,4403451230,6750,6750,6750,6750,0
20230802,184100,4403451230,6750,6750,6750,6750,0
20230802,184000,4403451230,6750,6750,6750,6750,0
20230802,183900,4403451230,6750,6750,6750,6750,0
20230802,183800,4403451230,6750,6750,6750,6750,18931
20230802,183700,4403451230,6750,6750,6750,6750,0
20230802,183600,4403451230,6750,6750,6750,6750,0
20230802,183500,4403451230,6750,6750,6750,6750,0
20230802,183400,4403451230,6750,6750,6750,6750,0
20230802,183300,4403451230,6750,6750,6750,6750,0
20230802,183200,4403451230,6750,6750,6750,6750,0
20230802,183100,4403451230,6750,6750,6750,6750,0
20230802,183000,4403451230,6750,6750,6750,6750,0
20230802,182900,4403451230,6750,6750,6750,6750,0
20230802,182800,4403451230,6750,6750,6750,6750,0
20230802,182700,4403451230,6750,6750,6750,6750,0
20230802,182600,4403451230,6750,6750,6750,6750,0
20230802,182500,4403451230,6750,6750,6750,6750,0
20230802,182400,4403451230,6750,6750,6750,6750,0
20230802,182300,4403451230,6750,6750,6750,6750,0
20230802,182200,4403451230,6750,6750,6750,6750,0
20230802,182100,4403451230,6750,6750,6750,6750,0
20230802,182000,4403451230,6750,6750,6750,6750,0
20230802,181900,4403451230,6750,6750,6750,6750,0
20230802,181800,4403451230,6750,6750,6750,6750,0
20230802,181700,4403451230,6750,6750,6750,6750,0
20230802,181600,4403451230,6750,6750,6750,6750,0
20230802,181500,4403451230,6750,6750,6750,6750,0
20230802,181400,4403451230,6750,6750,6750,6750,0
20230802,181300,4403451230,6750,6750,6750,6750,0
20230802,181200,4403451230,6750,6750,6750,6750,0
20230802,181100,4403451230,6750,6750,6750,6750,0
20230802,181000,4403451230,6750,6750,6750,6750,0
20230802,180900,4403451230,6750,6750,6750,6750,0
20230802,180800,4403451230,6750,6750,6750,6750,18931
20230802,180700,4403451230,6750,6750,6750,6750,0
20230802,180600,4403451230,6750,6750,6750,6750,0
20230802,180500,4403451230,6750,6750,6750,6750,0
20230802,180400,4403451230,6750,6750,6750,6750,0
20230802,180300,4403451230,6750,6750,6750,6750,0
20230802,180200,4403451230,6750,6750,6750,6750,0
20230802,180100,4403451230,6750,6750,6750,6750,0
20230802,180000,4403451230,6750,6750,6750,6750,0
20230802,175900,4403451230,6750,6750,6750,6750,0
20230802,175800,4403451230,6750,6750,6750,6750,0
20230802,175700,4403451230,6750,6750,6750,6750,0
20230802,175600,4403451230,6750,6750,6750,6750,0
20230802,175500,4403451230,6750,6750,6750,6750,0
20230802,175400,4403451230,6750,6750,6750,6750,0
20230802,175300,4403451230,6750,6750,6750,6750,0
20230802,175200,4403451230,6750,6750,6750,6750,0
20230802,175100,4403451230,6750,6750,6750,6750,0
20230802,175000,4403451230,6750,6750,6750,6750,0
20230802,174900,4403451230,6750,6750,6750,6750,0
20230802,174800,4403451230,6750,6750,6750,6750,0
20230802,174700,4403451230,6750,6750,6750,6750,0
20230802,174600,4403451230,6750,6750,6750,6750,0
20230802,174500,4403451230,6750,6750,6750,6750,0
20230802,174400,4403451230,6750,6750,6750,6750,0
20230802,174300,4403451230,6750,6750,6750,6750,0
20230802,174200,4403451230,6750,6750,6750,6750,0
20230802,174100,4403451230,6750,6750,6750,6750,0
20230802,174000,4403451230,6750,6750,6750,6750,0
20230802,173900,4403451230,6750,6750,6750,6750,0
20230802,173800,4403451230,6750,6750,6750,6750,18931
20230802,173700,4403451230,6750,6750,6750,6750,0
20230802,173600,4403451230,6750,6750,6750,6750,0
20230802,173500,4403451230,6750,6750,6750,6750,0
20230802,173400,4403451230,6750,6750,6750,6750,0
20230802,173300,4403451230,6750,6750,6750,6750,0
20230802,173200,4403451230,6750,6750,6750,6750,0
20230802,173100,4403451230,6750,6750,6750,6750,0
20230802,173000,4403451230,6750,6750,6750,6750,0
20230802,172900,4403451230,6750,6750,6750,6750,0
20230802,172800,4403451230,6750,6750,6750,6750,0
20230802,172700,4403451230,6750,6750,6750,6750,0
20230802,172600,4403451230,6750,6750,6750,6750,0
20230802,172500,4403451230,6750,6750,6750,6750,0
20230802,172400,4403451230,6750,6750,6750,6750,0
20230802,172300,4403451230,6750,6750,6750,6750,0
20230802,172200,4403451230,6750,6750,6750,6750,0
20230802,172100,4403451230,6750,6750,6750,6750,0
20230802,172000,4403451230,6750,6750,6750,6750,0
20230802,171900,4403451230,6750,6750,6750,6750,0
20230802,171800,4403451230,6750,6750,6750,6750,0
20230802,171700,4403451230,6750,6750,6750,6750,0
20230802,171600,4403451230,6750,6750,6750,6750,0
20230802,171500,4403451230,6750,6750,6750,6750,0
20230802,171400,4403451230,6750,6750,6750,6750,0
20230802,171300,4403451230,6750,6750,6750,6750,0
20230802,171200,4403451230,6750,6750,6750,6750,0
20230802,171100,4403451230,6750,6750,6750,6750,0
20230802,171000,4403451230,6750,6750,6750,6750,0
20230802,170900,4403451230,6750,6750,6750,6750,0
20230802,170800,4403451230,6750,6750,6750,6750,18931
20230802,170700,4403451230,6750,6750,6750,6750,0
20230802,170600,4403451230,6750,6750,6750,6750,0
20230802,170500,4403451230,6750,6750,6750,6750,0
20230802,170400,4403451230,6750,6750,6750,6750,0
20230802,170300,4403451230,6750,6750,6750,6750,0
20230802,170200,4403451230,6750,6750,6750,6750,0
20230802,170100,4403451230,6750,6750,6750,6750,0
20230802,170000,4403451230,6750,6750,6750,6750,0
20230802,165900,4403451230,6750,6750,6750,6750,0
20230802,165800,4403451230,6750,6750,6750,6750,0
20230802,165700,4403451230,6750,6750,6750,6750,0
20230802,165600,4403451230,6750,6750,6750,6750,0
20230802,165500,4403451230,6750,6750,6750,6750,0
20230802,165400,4403451230,6750,6750,6750,6750,0
20230802,165300,4403451230,6750,6750,6750,6750,0
20230802,165200,4403451230,6750,6750,6750,6750,0
20230802,165100,4403451230,6750,6750,6750,6750,0
20230802,165000,4403451230,6750,6750,6750,6750,0
20230802,164900,4403451230,6750,6750,6750,6750,0
20230802,164800,4403451230,6750,6750,6750,6750,0
20230802,164700,4403451230,6750,6750,6750,6750,0
20230802,164600,4403451230,6750,6750,6750,6750,0
20230802,164500,4403451230,6750,6750,6750,6750,0
20230802,164400,4403451230,6750,6750,6750,6750,0
20230802,164300,4403451230,6750,6750,6750,6750,0
20230802,164200,4403451230,6750,6750,6750,6750,0
20230802,164100,4403451230,6750,6750,6750,6750,0
20230802,164000,4403451230,6750,6750,6750,6750,0
20230802,163900,4403451230,6750,6750,6750,6750,0
20230802,163800,4403451230,6750,6750,6750,6750,18931
20230802,163700,4403451230,6750,6750,6750,6750,0
20230802,163600,4403451230,6750,6750,6750,6750,0
20230802,163500,4403451230,6750,6750,6750,6750,0
20230802,163400,4403451230,6750,6750,6750,6750,0
20230802,163300,4403451230,6750,6750,6750,6750,0
20230802,163200,4403451230,6750,6750,6750,6750,0
20230802,163100,4403451230,6750,6750,6750,6750,0
20230802,163000,4403451230,6750,6750,6750,6750,0
20230802,162900,4403451230,6750,6750,6750,6750,0
20230802,162800,4403451230,6750,6750,6750,6750,0
20230802,162700,4403451230,6750,6750,6750,6750,0
20230802,162600,4403451230,6750,6750,6750,6750,0
20230802,162500,4403451230,6750,6750,6750,6750,0
20230802,162400,4403451230,6750,6750,6750,6750,0
20230802,162300,4403451230,6750,6750,6750,6750,0
20230802,162200,4403451230,6750,6750,6750,6750,0
20230802,162100,4403451230,6750,6750,6750,6750,0
20230802,162000,4403451230,6750,6750,6750,6750,0
20230802,161900,4403451230,6750,6750,6750,6750,0
20230802,161800,4403451230,6750,6750,6750,6750,0
20230802,161700,4403451230,6750,6750,6750,6750,0
20230802,161600,4403451230,6750,6750,6750,6750,0
20230802,161500,4403451230,6750,6750,6750,6750,0
20230802,161400,4403451230,6750,6750,6750,6750,0
20230802,161300,4403451230,6750,6750,6750,6750,0
20230802,161200,4403451230,6750,6750,6750,6750,0
20230802,161100,4403451230,6750,6750,6750,6750,0
20230802,161000,4403451230,6750,6750,6750,6750,0
20230802,160900,4403451230,6750,6750,6750,6750,0
20230802,160800,4403451230,6750,6750,6750,6750,18931
20230802,160700,4403451230,6750,6750,6750,6750,0
20230802,160600,4403451230,6750,6750,6750,6750,0
20230802,160500,4403451230,6750,6750,6750,6750,0
20230802,160400,4403451230,6750,6750,6750,6750,0
20230802,160300,4403451230,6750,6750,6750,6750,0
20230802,160200,4403451230,6750,6750,6750,6750,0
20230802,160100,4403451230,6750,6750,6750,6750,0
20230802,160000,4403451230,6750,6750,6750,6750,0
20230802,155900,4403451230,6750,6750,6750,6750,0
20230802,155800,4403451230,6750,6750,6750,6750,0
20230802,155700,4403451230,6750,6750,6750,6750,0
20230802,155600,4403451230,6750,6750,6750,6750,0
20230802,155500,4403451230,6750,6750,6750,6750,0
20230802,155400,4403451230,6750,6750,6750,6750,0
20230802,155300,4403451230,6750,6750,6750,6750,0
20230802,155200,4403451230,6750,6750,6750,6750,0
20230802,155100,4403451230,6750,6750,6750,6750,0
20230802,155000,4403451230,6750,6750,6750,6750,0
20230802,154900,4403451230,6750,6750,6750,6750,0
20230802,154800,4403451230,6750,6750,6750,6750,0
20230802,154700,4403451230,6750,6750,6750,6750,0
20230802,154600,4403451230,6750,6750,6750,6750,0
20230802,154500,4403451230,6750,6750,6750,6750,0
20230802,154400,4403451230,6750,6750,6750,6750,0
20230802,154300,4403451230,6750,6750,6750,6750,0
20230802,154200,4403451230,6750,6750,6750,6750,0
20230802,154100,4403451230,6750,6750,6750,6750,0
20230802,154000,4403451230,6750,6750,6750,6750,0
20230802,153900,4403451230,6750,6750,6750,6750,0
20230802,153800,4403451230,6750,6750,6750,6750,18931
20230802,153700,4403451230,6750,6750,6750,6750,0
20230802,153600,4403451230,6750,6750,6750,6750,0
20230802,153500,4403451230,6750,6750,6750,6750,0
20230802,153400,4403451230,6750,6750,6750,6750,0
20230802,153300,4403451230,6750,6750,6750,6750,0
20230802,153200,4403451230,6750,6750,6750,6750,0
20230802,153100,4403451230,6750,6750,6750,6750,0
20230802,153000,4403451230,6750,6750,6750,6750,18931
20230802,152900,4275666980,6780,6780,6780,6780,0
20230802,152800,4275666980,6780,6780,6780,6780,0
20230802,152700,4275666980,6780,6780,6780,6780,0
20230802,152600,4275666980,6780,6780,6780,6780,0
20230802,152500,4275666980,6780,6780,6780,6780,0
20230802,152400,4275666980,6780,6780,6780,6780,0
20230802,152300,4275666980,6780,6780,6780,6780,0
20230802,152200,4275666980,6780,6780,6780,6780,0
20230802,152100,4275666980,6780,6780,6780,6780,0
20230802,152000,4275666980,6780,6780,6780,6780,0
20230802,151900,4275666980,6780,6780,6780,6760,619
20230802,151800,4271474840,6780,6760,6780,6760,3026
20230802,151700,4251003710,6770,6760,6770,6760,715
20230802,151600,4246167020,6750,6760,6760,6750,1605
20230802,151500,4235329000,6750,6760,6760,6750,1052
20230802,151400,4228217540,6760,6740,6760,6740,1216
20230802,151300,4220019880,6750,6750,6750,6750,8
20230802,151200,4219965880,6750,6750,6760,6740,1784
20230802,151100,4207924110,6750,6740,6750,6720,2008
20230802,151000,4194410460,6750,6740,6760,6740,362
20230802,150900,4191970050,6740,6760,6760,6740,24
20230802,150800,4191808250,6760,6760,6760,6750,342
20230802,150700,4189498050,6760,6760,6760,6750,656
20230802,150600,4185069320,6760,6780,6780,6760,1001
20230802,150500,4178302540,6780,6760,6780,6740,1169
20230802,150400,4170394470,6750,6770,6780,6750,472
20230802,150300,4167204980,6780,6780,6780,6720,239
20230802,150200,4165596850,6720,6730,6790,6720,2873
20230802,150100,4146260830,6730,6780,6790,6730,3062
20230802,150000,4125604950,6750,6750,6750,6750,35
20230802,145900,4125368700,6750,6750,6790,6750,1350
20230802,145800,4116248790,6750,6760,6760,6750,747
20230802,145700,4111200060,6760,6760,6770,6760,403
20230802,145600,4108474780,6770,6790,6790,6760,3946
20230802,145500,4081798810,6790,6750,6800,6750,4079
20230802,145400,4054104990,6800,6770,6800,6740,4052
20230802,145300,4026704420,6770,6760,6780,6740,8285
20230802,145200,3970701240,6760,6790,6790,6760,142
20230802,145100,3969741290,6760,6770,6770,6760,1515
20230802,145000,3959499820,6760,6770,6780,6760,958
20230802,144900,3953014250,6780,6780,6780,6780,131
20230802,144800,3952126070,6780,6770,6780,6770,105
20230802,144700,3951415200,6760,6770,6770,6750,3236
20230802,144600,3929541730,6770,6770,6770,6770,1540
20230802,144500,3919115930,6770,6770,6780,6770,198
20230802,144400,3917775440,6780,6780,6780,6780,843
20230802,144300,3912059900,6780,6790,6790,6780,111
20230802,144200,3911306760,6800,6800,6800,6800,1
20230802,144100,3911299960,6780,6780,6780,6780,0
20230802,144000,3911299960,6780,6780,6780,6770,933
20230802,143900,3904974310,6780,6780,6780,6780,95
20230802,143800,3904330210,6790,6790,6790,6790,30
20230802,143700,3904126510,6790,6800,6800,6790,23
20230802,143600,3903970310,6770,6790,6790,6770,1029
20230802,143500,3896994480,6790,6780,6790,6780,171
20230802,143400,3895834890,6790,6780,6800,6780,228
20230802,143300,3894287310,6800,6790,6800,6790,180
20230802,143200,3893064530,6780,6790,6790,6780,727
20230802,143100,3888133970,6800,6800,6800,6800,416
20230802,143000,3885305170,6800,6800,6800,6800,10
20230802,142900,3885237170,6800,6800,6800,6800,1
20230802,142800,3885230370,6800,6800,6800,6800,0
20230802,142700,3885230370,6800,6800,6800,6800,5
20230802,142600,3885196370,6800,6800,6800,6800,0
20230802,142500,3885196370,6800,6780,6800,6770,1053
20230802,142400,3878057490,6780,6780,6780,6780,670
20230802,142300,3873514890,6780,6800,6800,6780,1040
20230802,142200,3866443090,6810,6810,6810,6810,60
20230802,142100,3866034490,6810,6800,6810,6800,913
20230802,142000,3859820350,6780,6790,6800,6780,2170
20230802,141900,3845078550,6780,6780,6780,6780,0
20230802,141800,3845078550,6780,6780,6780,6780,1099
20230802,141700,3837627330,6770,6770,6770,6770,301
20230802,141600,3835589560,6770,6770,6770,6770,950
20230802,141500,3829158060,6770,6770,6770,6770,0
20230802,141400,3829158060,6770,6780,6780,6770,76
20230802,141300,3828643530,6760,6770,6790,6760,1154
20230802,141200,3820839780,6800,6790,6800,6770,973
20230802,141100,3814251320,6790,6790,6790,6790,1446
20230802,141000,3804432980,6800,6800,6800,6800,0
20230802,140900,3804432980,6800,6810,6810,6800,3766
20230802,140800,3778816740,6810,6810,6810,6810,10
20230802,140700,3778748640,6820,6810,6820,6810,34
20230802,140600,3778516770,6810,6800,6820,6800,203
20230802,140500,3777134360,6800,6800,6800,6800,18
20230802,140400,3777011960,6800,6800,6800,6800,232
20230802,140300,3775434360,6800,6800,6800,6800,1768
20230802,140200,3763411960,6820,6800,6820,6790,1582
20230802,140100,3752660020,6800,6810,6810,6800,719
20230802,140000,3747765580,6810,6800,6820,6800,203
20230802,135900,3746385150,6820,6820,6820,6820,0
20230802,135800,3746385150,6820,6810,6820,6800,253
20230802,135700,3744664660,6810,6810,6810,6810,0
20230802,135600,3744664660,6810,6820,6820,6810,3
20230802,135500,3744644210,6840,6840,6840,6840,0
20230802,135400,3744644210,6840,6790,6840,6790,7
20230802,135300,3744596590,6810,6800,6810,6800,10599
20230802,135200,3672522880,6800,6800,6800,6780,309
20230802,135100,3670427680,6780,6790,6790,6740,9339
20230802,135000,3607312440,6790,6790,6790,6790,11
20230802,134900,3607237750,6790,6780,6790,6780,374
20230802,134800,3604698930,6790,6770,6790,6770,1303
20230802,134700,3595859020,6770,6790,6790,6770,438
20230802,134600,3592893670,6770,6770,6770,6770,301
20230802,134500,3590855900,6790,6780,6800,6770,2495
20230802,134400,3573951650,6800,6780,6800,6780,845
20230802,134300,3568218630,6780,6780,6800,6770,900
20230802,134200,3562113590,6780,6790,6790,6780,689
20230802,134100,3557442160,6780,6790,6800,6780,4705
20230802,134000,3525528700,6790,6790,6800,6780,11438
20230802,133900,3447899510,6800,6820,6820,6800,13280
20230802,133800,3357589510,6810,6810,6840,6800,4744
20230802,133700,3325276860,6810,6820,6840,6810,3667
20230802,133600,3300282910,6840,6840,6840,6840,45
20230802,133500,3299975110,6840,6820,6840,6820,193
20230802,133400,3298658650,6820,6860,6860,6810,11056
20230802,133300,3223159350,6860,6860,6860,6860,2100
20230802,133200,3208753350,6860,6860,6860,6830,724
20230802,133100,3203807830,6850,6830,6850,6830,1403
20230802,133000,3194202830,6840,6840,6840,6840,25
20230802,132900,3194031830,6840,6820,6840,6820,1127
20230802,132800,3186327570,6840,6840,6840,6830,103
20230802,132700,3185623410,6840,6830,6850,6830,981
20230802,132600,3178917060,6850,6850,6850,6840,42
20230802,132500,3178629500,6840,6840,6840,6830,2864
20230802,132400,3159043830,6840,6840,6840,6840,10
20230802,132300,3158975430,6840,6820,6840,6820,3810
20230802,132200,3132977790,6820,6800,6820,6800,4575
20230802,132100,3101794200,6820,6820,6820,6800,10902
20230802,132000,3027507110,6820,6860,6860,6820,147
20230802,131900,3026504130,6820,6840,6860,6820,5263
20230802,131800,2990552330,6840,6840,6840,6830,182
20230802,131700,2989308470,6840,6840,6840,6840,80
20230802,131600,2988761270,6840,6840,6840,6830,299
20230802,131500,2986716710,6840,6840,6840,6830,1224
20230802,131400,2978348840,6840,6850,6850,6830,5997
20230802,131300,2937370620,6850,6850,6860,6850,130
20230802,131200,2936480070,6840,6850,6850,6840,559
20230802,131100,2932656490,6850,6850,6850,6840,545
20230802,131000,2928927630,6870,6850,6870,6850,265
20230802,130900,2927110320,6850,6840,6860,6840,597
20230802,130800,2923025840,6850,6850,6870,6850,412
20230802,130700,2920203070,6870,6870,6870,6840,142
20230802,130600,2919230330,6830,6860,6870,6830,2600
20230802,130500,2901427400,6870,6850,6870,6850,1085
20230802,130400,2893995130,6860,6870,6870,6860,145
20230802,130300,2893000240,6880,6860,6880,6860,723
20230802,130200,2888039500,6860,6860,6880,6860,687
20230802,130100,2883326410,6870,6860,6870,6860,162
20230802,130000,2882214210,6850,6850,6850,6850,943
20230802,125900,2875754660,6860,6860,6860,6850,377
20230802,125800,2873168840,6870,6870,6870,6860,64
20230802,125700,2872729210,6870,6870,6870,6860,505
20230802,125600,2869264510,6870,6870,6870,6870,5
20230802,125500,2869230160,6870,6870,6870,6870,0
20230802,125400,2869230160,6870,6870,6880,6870,153
20230802,125300,2868179030,6880,6880,6880,6880,500
20230802,125200,2864739030,6880,6880,6880,6880,0
20230802,125100,2864739030,6880,6870,6890,6870,1423
20230802,125000,2854950400,6880,6870,6880,6870,745
20230802,124900,2849832190,6870,6860,6870,6860,25
20230802,124800,2849660590,6870,6870,6870,6860,948
20230802,124700,2843155750,6880,6860,6890,6860,295
20230802,124600,2841125270,6890,6870,6890,6860,32
20230802,124500,2840905430,6900,6890,6900,6860,53
20230802,124400,2840540270,6870,6870,6870,6870,2646
20230802,124300,2822362250,6870,6870,6870,6870,394
20230802,124200,2819655470,6880,6900,6900,6880,408
20230802,124100,2816844420,6900,6900,6900,6900,1
20230802,124000,2816837520,6880,6890,6900,6880,1125
20230802,123900,2809088840,6900,6880,6900,6880,2096
20230802,123800,2794649940,6880,6880,6880,6880,203
20230802,123700,2793253300,6870,6870,6870,6870,1
20230802,123600,2793246430,6880,6860,6880,6860,37
20230802,123500,2792991910,6860,6880,6880,6860,1172
20230802,123400,2784929180,6880,6870,6880,6870,9
20230802,123300,2784867340,6880,6870,6880,6840,686
20230802,123200,2780169690,6870,6860,6870,6860,603
20230802,123100,2776029890,6850,6850,6850,6850,730
20230802,123000,2771029390,6850,6850,6850,6850,2
20230802,122900,2771015690,6870,6870,6870,6870,0
20230802,122800,2771015690,6870,6870,6870,6820,2614
20230802,122700,2753163440,6830,6850,6850,6830,891
20230802,122600,2747072760,6870,6850,6870,6840,1351
20230802,122500,2737818050,6870,6870,6870,6870,221
20230802,122400,2736299780,6870,6850,6870,6850,4
20230802,122300,2736272360,6870,6870,6870,6870,54
20230802,122200,2735901380,6870,6870,6870,6860,52
20230802,122100,2735544640,6840,6870,6870,6840,494
20230802,122000,2732160190,6870,6860,6870,6860,563
20230802,121900,2728297320,6870,6870,6870,6870,81
20230802,121800,2727740850,6880,6870,6880,6870,945
20230802,121700,2721248670,6880,6870,6880,6830,554
20230802,121600,2717451370,6880,6870,6880,6870,1020
20230802,121500,2710443960,6860,6850,6860,6850,886
20230802,121400,2704371840,6850,6850,6850,6850,194
20230802,121300,2703042940,6860,6860,6860,6820,219
20230802,121200,2701549280,6810,6860,6860,6810,1984
20230802,121100,2687998510,6860,6840,6860,6840,113
20230802,121000,2687224850,6840,6840,6840,6840,322
20230802,120900,2685022370,6840,6840,6850,6840,260
20230802,120800,2683243870,6840,6850,6850,6840,284
20230802,120700,2681300610,6850,6860,6860,6850,66
20230802,120600,2680848310,6860,6860,6860,6860,797
20230802,120500,2675380890,6870,6860,6870,6860,2
20230802,120400,2675367160,6870,6860,6870,6830,2448
20230802,120300,2658616450,6860,6850,6860,6830,638
20230802,120200,2654246170,6860,6850,6860,6850,13
20230802,120100,2654157100,6870,6830,6870,6810,1167
20230802,120000,2646197090,6850,6870,6870,6830,717
20230802,115900,2641290640,6860,6860,6870,6860,8
20230802,115800,2641235730,6860,6870,6880,6800,6509
20230802,115700,2596846060,6890,6870,6890,6870,250
20230802,115600,2595126540,6870,6870,6880,6860,543
20230802,115500,2591393140,6880,6860,6880,6860,7
20230802,115400,2591345040,6870,6870,6870,6850,592
20230802,115300,2587289610,6860,6840,6860,6840,1468
20230802,115200,2577229420,6850,6840,6850,6840,221
20230802,115100,2575717770,6840,6840,6840,6840,160
20230802,115000,2574623370,6840,6830,6840,6830,110
20230802,114900,2573870980,6840,6840,6840,6820,15
20230802,114800,2573768560,6840,6810,6840,6800,2992
20230802,114700,2553396410,6810,6820,6830,6810,2459
20230802,114600,2536650460,6840,6840,6840,6820,1797
20230802,114500,2524387110,6850,6840,6850,6840,422
20230802,114400,2521500600,6840,6840,6840,6840,5
20230802,114300,2521466400,6840,6830,6840,6820,806
20230802,114200,2515969180,6840,6850,6850,6830,206
20230802,114100,2514562100,6850,6850,6850,6820,57
20230802,114000,2514172950,6840,6840,6850,6810,1626
20230802,113900,2503085620,6850,6830,6850,6830,1064
20230802,113800,2495818280,6830,6820,6830,6820,805
20230802,113700,2490328160,6810,6820,6820,6800,1328
20230802,113600,2481277190,6830,6800,6830,6800,206
20230802,113500,2479876310,6800,6820,6850,6800,7768
20230802,113400,2426883500,6820,6830,6830,6820,827
20230802,113300,2421236890,6850,6820,6850,6820,949
20230802,113200,2414758570,6850,6850,6850,6820,92
20230802,113100,2414129850,6820,6840,6850,6810,18962
20230802,113000,2284869180,6850,6840,6850,6830,3740
20230802,112900,2259317830,6840,6840,6840,6830,4470
20230802,112800,2228749470,6850,6890,6890,6840,12575
20230802,112700,2142584590,6870,6890,6900,6870,2199
20230802,112600,2127455920,6880,6890,6900,6880,572
20230802,112500,2123518990,6880,6890,6890,6880,1252
20230802,112400,2114904280,6900,6890,6900,6890,45
20230802,112300,2114594220,6890,6900,6900,6890,111
20230802,112200,2113829320,6900,6900,6910,6900,371
20230802,112100,2111269210,6900,6900,6910,6890,621
20230802,112000,2106990370,6910,6890,6910,6890,291
20230802,111900,2104982750,6900,6900,6900,6890,1234
20230802,111800,2096476450,6900,6910,6920,6890,651
20230802,111700,2091985310,6920,6900,6920,6900,241
20230802,111600,2090322360,6890,6900,6900,6890,1524
20230802,111500,2079812590,6900,6920,6920,6900,202
20230802,111400,2078414770,6890,6900,6920,6890,527
20230802,111300,2074775430,6900,6910,6920,6900,1309
20230802,111200,2065733200,6910,6870,6910,6870,335
20230802,111100,2063425640,6870,6880,6900,6870,5537
20230802,111000,2025332760,6880,6880,6890,6880,682
20230802,110900,2020640590,6890,6880,6890,6880,208
20230802,110800,2019208020,6870,6880,6890,6860,1563
20230802,110700,2008474620,6890,6880,6890,6870,2385
20230802,110600,1992081820,6870,6890,6890,6870,2700
20230802,110500,1973523090,6900,6890,6900,6890,10
20230802,110400,1973454180,6900,6890,6900,6890,265
20230802,110300,1971625700,6890,6890,6900,6890,165
20230802,110200,1970488800,6890,6900,6900,6890,786
20230802,110100,1965072850,6900,6900,6910,6880,2035
20230802,110000,1951035280,6890,6890,6890,6880,1572
20230802,105900,1940219260,6900,6890,6900,6880,1352
20230802,105800,1930913970,6880,6890,6900,6880,3701
20230802,105700,1905423810,6900,6900,6900,6890,272
20230802,105600,1903549710,6900,6900,6910,6900,749
20230802,105500,1898381580,6900,6890,6900,6890,222
20230802,105400,1896849790,6900,6900,6900,6900,258
20230802,105300,1895069590,6920,6920,6920,6920,58
20230802,105200,1894668230,6890,6900,6920,6890,506
20230802,105100,1891176250,6890,6890,6900,6890,4451
20230802,105000,1860464860,6900,6900,6900,6890,2245
20230802,104900,1844974370,6920,6910,6920,6900,1848
20230802,104800,1832208290,6910,6910,6920,6910,1637
20230802,104700,1820896260,6920,6910,6920,6910,401
20230802,104600,1818125330,6910,6920,6920,6910,693
20230802,104500,1813330390,6920,6920,6950,6910,2995
20230802,104400,1792609930,6950,6920,6950,6910,9684
20230802,104300,1725594880,6920,6940,6940,6910,1962
20230802,104200,1712017900,6920,6920,6920,6920,1442
20230802,104100,1702039260,6920,6920,6920,6920,550
20230802,104000,1698233260,6950,6950,6950,6950,1
20230802,103900,1698226310,6920,6930,6930,6920,2271
20230802,103800,1682506170,6930,6950,6950,6930,78
20230802,103700,1681965430,6960,6920,6960,6920,2
20230802,103600,1681951550,6970,6960,6970,6890,24270
20230802,103500,1514044370,6960,6960,6970,6960,782
20230802,103400,1508601630,6970,6960,6970,6960,654
20230802,103300,1504049770,6970,6970,6970,6960,1611
20230802,103200,1492836880,6960,6970,6970,6960,669
20230802,103100,1488178850,6970,6960,6980,6960,1544
20230802,103000,1477423210,6970,6950,6980,6950,403
20230802,102900,1474622290,6950,6980,6980,6950,197
20230802,102800,1473250720,6970,6980,6980,6950,212
20230802,102700,1471774680,6980,6970,6980,6960,840
20230802,102600,1465919970,6970,6960,6970,6960,346
20230802,102500,1463511800,6960,6960,6960,6950,3315
20230802,102400,1440469450,6950,6970,6970,6950,941
20230802,102300,1433928680,6970,6980,6980,6970,127
20230802,102200,1433042230,6980,6980,6980,6980,300
20230802,102100,1430948230,6980,6950,6980,6930,1403
20230802,102000,1421213380,6980,6980,6990,6950,206
20230802,101900,1419777490,6990,6990,6990,6980,174
20230802,101800,1418561550,6990,6980,6990,6950,1883
20230802,101700,1405433870,6980,6970,6980,6930,5401
20230802,101600,1367937240,6970,6970,6970,6950,928
20230802,101500,1361478240,6970,6970,6980,6970,424
20230802,101400,1358522950,6980,6980,6980,6970,504
20230802,101300,1355008050,6970,6970,6980,6960,174
20230802,101200,1353796260,6960,6970,6980,6960,1205
20230802,101100,1345397580,6970,6980,6980,6970,352
20230802,101000,1342942420,6980,6980,6990,6980,1722
20230802,100900,1330921340,6980,7000,7000,6980,484
20230802,100800,1327538150,7010,6990,7010,6990,924
20230802,100700,1321071960,6990,6980,6990,6970,50
20230802,100600,1320723050,6970,6990,6990,6970,13
20230802,100500,1320632340,6980,7000,7000,6980,1456
20230802,100400,1310450300,7000,7000,7000,6990,150
20230802,100300,1309401400,7000,7000,7000,6980,1208
20230802,100200,1300950500,7000,7010,7010,6990,2914
20230802,100100,1280562520,7010,6980,7010,6980,1003
20230802,100000,1273546430,6980,6940,6980,6920,3726
20230802,095900,1247660270,6950,6940,6950,6920,1250
20230802,095800,1238997470,6930,6940,6940,6930,185
20230802,095700,1237715410,6950,6930,6950,6920,1466
20230802,095600,1227565680,6950,6930,6950,6930,304
20230802,095500,1225458940,6910,6950,6950,6910,360
20230802,095400,1222969790,6950,6950,6950,6940,14
20230802,095300,1222872590,6950,6940,6950,6940,417
20230802,095200,1219976890,6940,6930,6940,6910,2075
20230802,095100,1205603130,6910,6920,6930,6900,965
20230802,095000,1198929070,6920,6920,6920,6910,136
20230802,094900,1197988950,6930,6930,6930,6930,21
20230802,094800,1197843420,6930,6890,6930,6890,394
20230802,094700,1195123440,6890,6900,6900,6890,3067
20230802,094600,1173991310,6900,6900,6900,6890,531
20230802,094500,1170329410,6900,6900,6930,6900,1366
20230802,094400,1160903770,6930,6900,6930,6900,137
20230802,094300,1159958410,6930,6900,6930,6890,127
20230802,094200,1159082100,6930,6910,6930,6900,871
20230802,094100,1153071110,6930,6930,6930,6910,10206
20230802,094000,1082510170,6930,6930,6950,6930,716
20230802,093900,1077547650,6930,6930,6940,6930,713
20230802,093800,1072601560,6930,6950,6950,6930,646
20230802,093700,1068118100,6940,6950,6950,6940,1739
20230802,093600,1056046280,6950,6950,6950,6940,553
20230802,093500,1052208230,6950,6940,6960,6930,318
20230802,093400,1049999980,6940,6900,6940,6900,1465
20230802,093300,1039880300,6900,6930,6930,6900,604
20230802,093200,1035704330,6930,6940,6940,6890,11980
20230802,093100,952997620,6940,6950,6950,6930,821
20230802,093000,947299150,6960,6960,6960,6950,293
20230802,092900,945260100,6960,6930,6960,6930,2005
20230802,092800,931357150,6930,6940,6950,6930,1847
20230802,092700,918547110,6950,6950,6960,6940,1081
20230802,092600,911035220,6960,6970,6980,6960,2585
20230802,092500,893034880,6970,6990,6990,6970,1379
20230802,092400,883410310,6980,7000,7000,6980,2640
20230802,092300,864962440,7000,6950,7000,6950,5587
20230802,092200,825927330,6950,6950,6950,6940,1216
20230802,092100,817476140,6950,6950,6970,6940,894
20230802,092000,811265300,6970,6950,6970,6940,1075
20230802,091900,803776300,6970,6970,6980,6950,4590
20230802,091800,771822450,6970,6960,6970,6960,383
20230802,091700,769156230,6950,6950,6960,6940,2318
20230802,091600,753046280,6940,6950,6960,6930,2196
20230802,091500,737788470,6950,6900,6950,6900,1750
20230802,091400,725658060,6900,6870,6910,6870,9153
20230802,091300,662715700,6870,6900,6900,6870,2533
20230802,091200,645281940,6900,6900,6910,6900,773
20230802,091100,639946610,6900,6880,6910,6880,888
20230802,091000,633820230,6910,6850,6910,6850,6909
20230802,090900,586282780,6870,6880,6890,6850,13197
20230802,090800,495693170,6880,6910,6910,6860,11454
20230802,090700,416884270,6920,6930,6940,6900,19232
20230802,090600,284053230,6920,6930,6940,6920,3115
20230802,090500,262473570,6930,6940,6950,6930,3044
20230802,090400,241348410,6940,6930,6960,6930,3173
20230802,090300,219301300,6930,6920,6940,6900,4852
20230802,090200,185749380,6920,6930,6930,6900,9035
20230802,090100,123283680,6930,6930,6960,6920,2953
20230802,090000,102817650,6930,6950,6970,6920,14379