KissMeData/396270/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,205500,1730219830,12840,12840,12840,12840,1494
20230814,205400,1730219830,12840,12840,12840,12840,0
20230814,205300,1730219830,12840,12840,12840,12840,0
20230814,205200,1730219830,12840,12840,12840,12840,0
20230814,205100,1730219830,12840,12840,12840,12840,0
20230814,205000,1730219830,12840,12840,12840,12840,0
20230814,204900,1730219830,12840,12840,12840,12840,0
20230814,204800,1730219830,12840,12840,12840,12840,0
20230814,204700,1730219830,12840,12840,12840,12840,0
20230814,204600,1730219830,12840,12840,12840,12840,0
20230814,204500,1730219830,12840,12840,12840,12840,0
20230814,204400,1730219830,12840,12840,12840,12840,0
20230814,204300,1730219830,12840,12840,12840,12840,0
20230814,204200,1730219830,12840,12840,12840,12840,0
20230814,204100,1730219830,12840,12840,12840,12840,0
20230814,204000,1730219830,12840,12840,12840,12840,0
20230814,203900,1730219830,12840,12840,12840,12840,0
20230814,203800,1730219830,12840,12840,12840,12840,0
20230814,203700,1730219830,12840,12840,12840,12840,0
20230814,203600,1730219830,12840,12840,12840,12840,0
20230814,203500,1730219830,12840,12840,12840,12840,0
20230814,203400,1730219830,12840,12840,12840,12840,0
20230814,203300,1730219830,12840,12840,12840,12840,0
20230814,203200,1730219830,12840,12840,12840,12840,0
20230814,203100,1730219830,12840,12840,12840,12840,0
20230814,203000,1730219830,12840,12840,12840,12840,0
20230814,202900,1730219830,12840,12840,12840,12840,0
20230814,202800,1730219830,12840,12840,12840,12840,0
20230814,202700,1730219830,12840,12840,12840,12840,0
20230814,202600,1730219830,12840,12840,12840,12840,0
20230814,202500,1730219830,12840,12840,12840,12840,1494
20230814,202400,1730219830,12840,12840,12840,12840,0
20230814,202300,1730219830,12840,12840,12840,12840,0
20230814,202200,1730219830,12840,12840,12840,12840,0
20230814,202100,1730219830,12840,12840,12840,12840,0
20230814,202000,1730219830,12840,12840,12840,12840,0
20230814,201900,1730219830,12840,12840,12840,12840,0
20230814,201800,1730219830,12840,12840,12840,12840,0
20230814,201700,1730219830,12840,12840,12840,12840,0
20230814,201600,1730219830,12840,12840,12840,12840,0
20230814,201500,1730219830,12840,12840,12840,12840,0
20230814,201400,1730219830,12840,12840,12840,12840,0
20230814,201300,1730219830,12840,12840,12840,12840,0
20230814,201200,1730219830,12840,12840,12840,12840,0
20230814,201100,1730219830,12840,12840,12840,12840,0
20230814,201000,1730219830,12840,12840,12840,12840,0
20230814,200900,1730219830,12840,12840,12840,12840,0
20230814,200800,1730219830,12840,12840,12840,12840,0
20230814,200700,1730219830,12840,12840,12840,12840,0
20230814,200600,1730219830,12840,12840,12840,12840,0
20230814,200500,1730219830,12840,12840,12840,12840,0
20230814,200400,1730219830,12840,12840,12840,12840,0
20230814,200300,1730219830,12840,12840,12840,12840,0
20230814,200200,1730219830,12840,12840,12840,12840,0
20230814,200100,1730219830,12840,12840,12840,12840,0
20230814,200000,1730219830,12840,12840,12840,12840,0
20230814,195900,1730219830,12840,12840,12840,12840,0
20230814,195800,1730219830,12840,12840,12840,12840,0
20230814,195700,1730219830,12840,12840,12840,12840,0
20230814,195600,1730219830,12840,12840,12840,12840,0
20230814,195500,1730219830,12840,12840,12840,12840,1494
20230814,195400,1730219830,12840,12840,12840,12840,0
20230814,195300,1730219830,12840,12840,12840,12840,0
20230814,195200,1730219830,12840,12840,12840,12840,0
20230814,195100,1730219830,12840,12840,12840,12840,0
20230814,195000,1730219830,12840,12840,12840,12840,0
20230814,194900,1730219830,12840,12840,12840,12840,0
20230814,194800,1730219830,12840,12840,12840,12840,0
20230814,194700,1730219830,12840,12840,12840,12840,0
20230814,194600,1730219830,12840,12840,12840,12840,0
20230814,194500,1730219830,12840,12840,12840,12840,0
20230814,194400,1730219830,12840,12840,12840,12840,0
20230814,194300,1730219830,12840,12840,12840,12840,0
20230814,194200,1730219830,12840,12840,12840,12840,0
20230814,194100,1730219830,12840,12840,12840,12840,0
20230814,194000,1730219830,12840,12840,12840,12840,0
20230814,193900,1730219830,12840,12840,12840,12840,0
20230814,193800,1730219830,12840,12840,12840,12840,0
20230814,193700,1730219830,12840,12840,12840,12840,0
20230814,193600,1730219830,12840,12840,12840,12840,0
20230814,193500,1730219830,12840,12840,12840,12840,0
20230814,193400,1730219830,12840,12840,12840,12840,0
20230814,193300,1730219830,12840,12840,12840,12840,0
20230814,193200,1730219830,12840,12840,12840,12840,0
20230814,193100,1730219830,12840,12840,12840,12840,0
20230814,193000,1730219830,12840,12840,12840,12840,0
20230814,192900,1730219830,12840,12840,12840,12840,0
20230814,192800,1730219830,12840,12840,12840,12840,0
20230814,192700,1730219830,12840,12840,12840,12840,0
20230814,192600,1730219830,12840,12840,12840,12840,0
20230814,192500,1730219830,12840,12840,12840,12840,1494
20230814,192400,1730219830,12840,12840,12840,12840,0
20230814,192300,1730219830,12840,12840,12840,12840,0
20230814,192200,1730219830,12840,12840,12840,12840,0
20230814,192100,1730219830,12840,12840,12840,12840,0
20230814,192000,1730219830,12840,12840,12840,12840,0
20230814,191900,1730219830,12840,12840,12840,12840,0
20230814,191800,1730219830,12840,12840,12840,12840,0
20230814,191700,1730219830,12840,12840,12840,12840,0
20230814,191600,1730219830,12840,12840,12840,12840,0
20230814,191500,1730219830,12840,12840,12840,12840,0
20230814,191400,1730219830,12840,12840,12840,12840,0
20230814,191300,1730219830,12840,12840,12840,12840,0
20230814,191200,1730219830,12840,12840,12840,12840,0
20230814,191100,1730219830,12840,12840,12840,12840,0
20230814,191000,1730219830,12840,12840,12840,12840,0
20230814,190900,1730219830,12840,12840,12840,12840,0
20230814,190800,1730219830,12840,12840,12840,12840,0
20230814,190700,1730219830,12840,12840,12840,12840,0
20230814,190600,1730219830,12840,12840,12840,12840,0
20230814,190500,1730219830,12840,12840,12840,12840,0
20230814,190400,1730219830,12840,12840,12840,12840,0
20230814,190300,1730219830,12840,12840,12840,12840,0
20230814,190200,1730219830,12840,12840,12840,12840,0
20230814,190100,1730219830,12840,12840,12840,12840,0
20230814,190000,1730219830,12840,12840,12840,12840,0
20230814,185900,1730219830,12840,12840,12840,12840,0
20230814,185800,1730219830,12840,12840,12840,12840,0
20230814,185700,1730219830,12840,12840,12840,12840,0
20230814,185600,1730219830,12840,12840,12840,12840,0
20230814,185500,1730219830,12840,12840,12840,12840,1494
20230814,185400,1730219830,12840,12840,12840,12840,0
20230814,185300,1730219830,12840,12840,12840,12840,0
20230814,185200,1730219830,12840,12840,12840,12840,0
20230814,185100,1730219830,12840,12840,12840,12840,0
20230814,185000,1730219830,12840,12840,12840,12840,0
20230814,184900,1730219830,12840,12840,12840,12840,0
20230814,184800,1730219830,12840,12840,12840,12840,0
20230814,184700,1730219830,12840,12840,12840,12840,0
20230814,184600,1730219830,12840,12840,12840,12840,0
20230814,184500,1730219830,12840,12840,12840,12840,0
20230814,184400,1730219830,12840,12840,12840,12840,0
20230814,184300,1730219830,12840,12840,12840,12840,0
20230814,184200,1730219830,12840,12840,12840,12840,0
20230814,184100,1730219830,12840,12840,12840,12840,0
20230814,184000,1730219830,12840,12840,12840,12840,0
20230814,183900,1730219830,12840,12840,12840,12840,0
20230814,183800,1730219830,12840,12840,12840,12840,0
20230814,183700,1730219830,12840,12840,12840,12840,0
20230814,183600,1730219830,12840,12840,12840,12840,0
20230814,183500,1730219830,12840,12840,12840,12840,0
20230814,183400,1730219830,12840,12840,12840,12840,0
20230814,183300,1730219830,12840,12840,12840,12840,0
20230814,183200,1730219830,12840,12840,12840,12840,0
20230814,183100,1730219830,12840,12840,12840,12840,0
20230814,183000,1730219830,12840,12840,12840,12840,0
20230814,182900,1730219830,12840,12840,12840,12840,0
20230814,182800,1730219830,12840,12840,12840,12840,0
20230814,182700,1730219830,12840,12840,12840,12840,0
20230814,182600,1730219830,12840,12840,12840,12840,0
20230814,182500,1730219830,12840,12840,12840,12840,1494
20230814,182400,1730219830,12840,12840,12840,12840,0
20230814,182300,1730219830,12840,12840,12840,12840,0
20230814,182200,1730219830,12840,12840,12840,12840,0
20230814,182100,1730219830,12840,12840,12840,12840,0
20230814,182000,1730219830,12840,12840,12840,12840,0
20230814,181900,1730219830,12840,12840,12840,12840,0
20230814,181800,1730219830,12840,12840,12840,12840,0
20230814,181700,1730219830,12840,12840,12840,12840,0
20230814,181600,1730219830,12840,12840,12840,12840,0
20230814,181500,1730219830,12840,12840,12840,12840,0
20230814,181400,1730219830,12840,12840,12840,12840,0
20230814,181300,1730219830,12840,12840,12840,12840,0
20230814,181200,1730219830,12840,12840,12840,12840,0
20230814,181100,1730219830,12840,12840,12840,12840,0
20230814,181000,1730219830,12840,12840,12840,12840,0
20230814,180900,1730219830,12840,12840,12840,12840,0
20230814,180800,1730219830,12840,12840,12840,12840,0
20230814,180700,1730219830,12840,12840,12840,12840,0
20230814,180600,1730219830,12840,12840,12840,12840,0
20230814,180500,1730219830,12840,12840,12840,12840,0
20230814,180400,1730219830,12840,12840,12840,12840,0
20230814,180300,1730219830,12840,12840,12840,12840,0
20230814,180200,1730219830,12840,12840,12840,12840,0
20230814,180100,1730219830,12840,12840,12840,12840,0
20230814,180000,1730219830,12840,12840,12840,12840,0
20230814,175900,1730219830,12840,12840,12840,12840,0
20230814,175800,1730219830,12840,12840,12840,12840,0
20230814,175700,1730219830,12840,12840,12840,12840,0
20230814,175600,1730219830,12840,12840,12840,12840,0
20230814,175500,1730219830,12840,12840,12840,12840,1494
20230814,175400,1730219830,12840,12840,12840,12840,0
20230814,175300,1730219830,12840,12840,12840,12840,0
20230814,175200,1730219830,12840,12840,12840,12840,0
20230814,175100,1730219830,12840,12840,12840,12840,0
20230814,175000,1730219830,12840,12840,12840,12840,0
20230814,174900,1730219830,12840,12840,12840,12840,0
20230814,174800,1730219830,12840,12840,12840,12840,0
20230814,174700,1730219830,12840,12840,12840,12840,0
20230814,174600,1730219830,12840,12840,12840,12840,0
20230814,174500,1730219830,12840,12840,12840,12840,0
20230814,174400,1730219830,12840,12840,12840,12840,0
20230814,174300,1730219830,12840,12840,12840,12840,0
20230814,174200,1730219830,12840,12840,12840,12840,0
20230814,174100,1730219830,12840,12840,12840,12840,0
20230814,174000,1730219830,12840,12840,12840,12840,0
20230814,173900,1730219830,12840,12840,12840,12840,0
20230814,173800,1730219830,12840,12840,12840,12840,0
20230814,173700,1730219830,12840,12840,12840,12840,0
20230814,173600,1730219830,12840,12840,12840,12840,0
20230814,173500,1730219830,12840,12840,12840,12840,0
20230814,173400,1730219830,12840,12840,12840,12840,0
20230814,173300,1730219830,12840,12840,12840,12840,0
20230814,173200,1730219830,12840,12840,12840,12840,0
20230814,173100,1730219830,12840,12840,12840,12840,0
20230814,173000,1730219830,12840,12840,12840,12840,0
20230814,172900,1730219830,12840,12840,12840,12840,0
20230814,172800,1730219830,12840,12840,12840,12840,0
20230814,172700,1730219830,12840,12840,12840,12840,0
20230814,172600,1730219830,12840,12840,12840,12840,0
20230814,172500,1730219830,12840,12840,12840,12840,1494
20230814,172400,1730219830,12840,12840,12840,12840,0
20230814,172300,1730219830,12840,12840,12840,12840,0
20230814,172200,1730219830,12840,12840,12840,12840,0
20230814,172100,1730219830,12840,12840,12840,12840,0
20230814,172000,1730219830,12840,12840,12840,12840,0
20230814,171900,1730219830,12840,12840,12840,12840,0
20230814,171800,1730219830,12840,12840,12840,12840,0
20230814,171700,1730219830,12840,12840,12840,12840,0
20230814,171600,1730219830,12840,12840,12840,12840,0
20230814,171500,1730219830,12840,12840,12840,12840,0
20230814,171400,1730219830,12840,12840,12840,12840,0
20230814,171300,1730219830,12840,12840,12840,12840,0
20230814,171200,1730219830,12840,12840,12840,12840,0
20230814,171100,1730219830,12840,12840,12840,12840,0
20230814,171000,1730219830,12840,12840,12840,12840,0
20230814,170900,1730219830,12840,12840,12840,12840,0
20230814,170800,1730219830,12840,12840,12840,12840,0
20230814,170700,1730219830,12840,12840,12840,12840,0
20230814,170600,1730219830,12840,12840,12840,12840,0
20230814,170500,1730219830,12840,12840,12840,12840,0
20230814,170400,1730219830,12840,12840,12840,12840,0
20230814,170300,1730219830,12840,12840,12840,12840,0
20230814,170200,1730219830,12840,12840,12840,12840,0
20230814,170100,1730219830,12840,12840,12840,12840,0
20230814,170000,1730219830,12840,12840,12840,12840,0
20230814,165900,1730219830,12840,12840,12840,12840,0
20230814,165800,1730219830,12840,12840,12840,12840,0
20230814,165700,1730219830,12840,12840,12840,12840,0
20230814,165600,1730219830,12840,12840,12840,12840,0
20230814,165500,1730219830,12840,12840,12840,12840,1494
20230814,165400,1730219830,12840,12840,12840,12840,0
20230814,165300,1730219830,12840,12840,12840,12840,0
20230814,165200,1730219830,12840,12840,12840,12840,0
20230814,165100,1730219830,12840,12840,12840,12840,0
20230814,165000,1730219830,12840,12840,12840,12840,0
20230814,164900,1730219830,12840,12840,12840,12840,0
20230814,164800,1730219830,12840,12840,12840,12840,0
20230814,164700,1730219830,12840,12840,12840,12840,0
20230814,164600,1730219830,12840,12840,12840,12840,0
20230814,164500,1730219830,12840,12840,12840,12840,0
20230814,164400,1730219830,12840,12840,12840,12840,0
20230814,164300,1730219830,12840,12840,12840,12840,0
20230814,164200,1730219830,12840,12840,12840,12840,0
20230814,164100,1730219830,12840,12840,12840,12840,0
20230814,164000,1730219830,12840,12840,12840,12840,0
20230814,163900,1730219830,12840,12840,12840,12840,0
20230814,163800,1730219830,12840,12840,12840,12840,0
20230814,163700,1730219830,12840,12840,12840,12840,0
20230814,163600,1730219830,12840,12840,12840,12840,0
20230814,163500,1730219830,12840,12840,12840,12840,0
20230814,163400,1730219830,12840,12840,12840,12840,0
20230814,163300,1730219830,12840,12840,12840,12840,0
20230814,163200,1730219830,12840,12840,12840,12840,0
20230814,163100,1730219830,12840,12840,12840,12840,0
20230814,163000,1730219830,12840,12840,12840,12840,0
20230814,162900,1730219830,12840,12840,12840,12840,0
20230814,162800,1730219830,12840,12840,12840,12840,0
20230814,162700,1730219830,12840,12840,12840,12840,0
20230814,162600,1730219830,12840,12840,12840,12840,0
20230814,162500,1730219830,12840,12840,12840,12840,1494
20230814,162400,1730219830,12840,12840,12840,12840,0
20230814,162300,1730219830,12840,12840,12840,12840,0
20230814,162200,1730219830,12840,12840,12840,12840,0
20230814,162100,1730219830,12840,12840,12840,12840,0
20230814,162000,1730219830,12840,12840,12840,12840,0
20230814,161900,1730219830,12840,12840,12840,12840,0
20230814,161800,1730219830,12840,12840,12840,12840,0
20230814,161700,1730219830,12840,12840,12840,12840,0
20230814,161600,1730219830,12840,12840,12840,12840,0
20230814,161500,1730219830,12840,12840,12840,12840,0
20230814,161400,1730219830,12840,12840,12840,12840,0
20230814,161300,1730219830,12840,12840,12840,12840,0
20230814,161200,1730219830,12840,12840,12840,12840,0
20230814,161100,1730219830,12840,12840,12840,12840,0
20230814,161000,1730219830,12840,12840,12840,12840,0
20230814,160900,1730219830,12840,12840,12840,12840,0
20230814,160800,1730219830,12840,12840,12840,12840,0
20230814,160700,1730219830,12840,12840,12840,12840,0
20230814,160600,1730219830,12840,12840,12840,12840,0
20230814,160500,1730219830,12840,12840,12840,12840,0
20230814,160400,1730219830,12840,12840,12840,12840,0
20230814,160300,1730219830,12840,12840,12840,12840,0
20230814,160200,1730219830,12840,12840,12840,12840,0
20230814,160100,1730219830,12840,12840,12840,12840,0
20230814,160000,1730219830,12840,12840,12840,12840,0
20230814,155900,1730219830,12840,12840,12840,12840,0
20230814,155800,1730219830,12840,12840,12840,12840,0
20230814,155700,1730219830,12840,12840,12840,12840,0
20230814,155600,1730219830,12840,12840,12840,12840,0
20230814,155500,1730219830,12840,12840,12840,12840,1494
20230814,155400,1730219830,12840,12840,12840,12840,0
20230814,155300,1730219830,12840,12840,12840,12840,0
20230814,155200,1730219830,12840,12840,12840,12840,0
20230814,155100,1730219830,12840,12840,12840,12840,0
20230814,155000,1730219830,12840,12840,12840,12840,0
20230814,154900,1730219830,12840,12840,12840,12840,0
20230814,154800,1730219830,12840,12840,12840,12840,0
20230814,154700,1730219830,12840,12840,12840,12840,0
20230814,154600,1730219830,12840,12840,12840,12840,0
20230814,154500,1730219830,12840,12840,12840,12840,0
20230814,154400,1730219830,12840,12840,12840,12840,0
20230814,154300,1730219830,12840,12840,12840,12840,0
20230814,154200,1730219830,12840,12840,12840,12840,0
20230814,154100,1730219830,12840,12840,12840,12840,0
20230814,154000,1730219830,12840,12840,12840,12840,0
20230814,153900,1730219830,12840,12840,12840,12840,0
20230814,153800,1730219830,12840,12840,12840,12840,0
20230814,153700,1730219830,12840,12840,12840,12840,0
20230814,153600,1730219830,12840,12840,12840,12840,0
20230814,153500,1730219830,12840,12840,12840,12840,0
20230814,153400,1730219830,12840,12840,12840,12840,0
20230814,153300,1730219830,12840,12840,12840,12840,0
20230814,153200,1730219830,12840,12840,12840,12840,0
20230814,153100,1730219830,12840,12840,12840,12840,0
20230814,153000,1730219830,12840,12840,12840,12840,1494
20230814,152900,1711036870,12790,12790,12790,12790,0
20230814,152800,1711036870,12790,12790,12790,12790,0
20230814,152700,1711036870,12790,12790,12790,12790,0
20230814,152600,1711036870,12790,12790,12790,12790,0
20230814,152500,1711036870,12790,12790,12790,12790,0
20230814,152400,1711036870,12790,12790,12790,12790,0
20230814,152300,1711036870,12790,12790,12790,12790,0
20230814,152200,1711036870,12790,12790,12790,12790,0
20230814,152100,1711036870,12790,12790,12790,12790,0
20230814,152000,1711036870,12790,12790,12790,12790,0
20230814,151900,1711036870,12790,12780,12790,12750,969
20230814,151800,1698671300,12770,12800,12800,12770,920
20230814,151700,1686913210,12800,12810,12810,12800,546
20230814,151600,1679923610,12820,12820,12820,12810,143
20230814,151500,1678091760,12810,12800,12810,12800,426
20230814,151400,1672634980,12800,12810,12810,12800,538
20230814,151300,1665748200,12800,12810,12810,12800,201
20230814,151200,1663173590,12810,12810,12810,12810,65
20230814,151100,1662340940,12830,12800,12830,12800,98
20230814,151000,1661085510,12800,12810,12820,12800,419
20230814,150900,1655718320,12810,12810,12810,12810,16
20230814,150800,1655513360,12810,12830,12830,12810,245
20230814,150700,1652370670,12830,12830,12830,12830,26
20230814,150600,1652037090,12830,12830,12830,12830,90
20230814,150500,1650882390,12830,12830,12830,12820,103
20230814,150400,1649561610,12830,12820,12830,12820,126
20230814,150300,1647945250,12810,12820,12820,12810,86
20230814,150200,1646843200,12820,12820,12820,12820,27
20230814,150100,1646497060,12830,12840,12840,12830,36
20230814,150000,1646035160,12820,12830,12830,12820,316
20230814,145900,1641983880,12820,12840,12840,12820,293
20230814,145800,1638222550,12840,12840,12840,12840,641
20230814,145700,1629992110,12830,12830,12830,12830,17
20230814,145600,1629774000,12830,12840,12840,12830,245
20230814,145500,1626630200,12840,12840,12840,12830,38
20230814,145400,1626142520,12840,12830,12840,12830,138
20230814,145300,1624371020,12830,12830,12830,12830,51
20230814,145200,1623716690,12830,12830,12830,12830,44
20230814,145100,1623152170,12830,12840,12840,12830,46
20230814,145000,1622561930,12830,12830,12830,12830,48
20230814,144900,1621946090,12840,12830,12840,12830,105
20230814,144800,1620598920,12840,12840,12840,12840,196
20230814,144700,1618082280,12840,12850,12850,12840,242
20230814,144600,1614973490,12850,12850,12850,12850,152
20230814,144500,1613020290,12850,12850,12850,12850,550
20230814,144400,1605952790,12890,12860,12890,12860,135
20230814,144300,1604216660,12850,12850,12850,12850,317
20230814,144200,1600143210,12840,12830,12850,12830,440
20230814,144100,1594491440,12830,12830,12830,12830,527
20230814,144000,1587730030,12830,12830,12830,12820,138
20230814,143900,1585959640,12830,12830,12830,12830,207
20230814,143800,1583303830,12830,12840,12840,12830,61
20230814,143700,1582520850,12840,12840,12840,12840,41
20230814,143600,1581994410,12840,12840,12840,12840,336
20230814,143500,1577680170,12840,12840,12840,12840,87
20230814,143400,1576563090,12840,12840,12850,12840,63
20230814,143300,1575754020,12840,12850,12850,12840,257
20230814,143200,1572454030,12850,12840,12850,12830,258
20230814,143100,1569140750,12830,12830,12830,12830,0
20230814,143000,1569140750,12830,12820,12830,12820,65
20230814,142900,1568307120,12830,12830,12830,12830,115
20230814,142800,1566831670,12820,12830,12830,12820,72
20230814,142700,1565908170,12800,12800,12800,12800,1
20230814,142600,1565895370,12840,12790,12840,12790,27
20230814,142500,1565548740,12790,12830,12830,12790,100
20230814,142400,1564267140,12860,12860,12860,12860,0
20230814,142300,1564267140,12860,12860,12860,12860,0
20230814,142200,1564267140,12860,12900,12900,12860,269
20230814,142100,1560799480,12900,12910,12910,12900,170
20230814,142000,1558606380,12900,12900,12910,12890,158
20230814,141900,1556568790,12830,12920,12920,12830,7
20230814,141800,1556478710,12920,12820,12920,12820,354
20230814,141700,1551923950,12820,12800,12830,12800,369
20230814,141600,1547194920,12790,12790,12790,12790,55
20230814,141500,1546491470,12780,12780,12780,12780,112
20230814,141400,1545060110,12780,12780,12780,12780,300
20230814,141300,1541226110,12780,12780,12780,12780,46
20230814,141200,1540638230,12780,12780,12780,12780,33
20230814,141100,1540216490,12780,12780,12780,12780,199
20230814,141000,1537673270,12780,12790,12790,12780,83
20230814,140900,1536612480,12780,12780,12780,12780,0
20230814,140800,1536612480,12780,12780,12780,12780,88
20230814,140700,1535487840,12790,12780,12790,12780,27
20230814,140600,1535142770,12780,12780,12780,12780,43
20230814,140500,1534593230,12770,12770,12770,12770,179
20230814,140400,1532307400,12770,12770,12770,12770,62
20230814,140300,1531515660,12770,12770,12770,12770,16
20230814,140200,1531311340,12770,12770,12770,12770,0
20230814,140100,1531311340,12770,12780,12780,12770,429
20230814,140000,1525832320,12780,12780,12780,12780,1
20230814,135900,1525819540,12780,12780,12780,12780,74
20230814,135800,1524873820,12780,12780,12780,12780,78
20230814,135700,1523876980,12780,12780,12780,12780,31
20230814,135600,1523480800,12780,12790,12800,12780,172
20230814,135500,1521281920,12790,12790,12790,12790,49
20230814,135400,1520655210,12790,12800,12810,12790,381
20230814,135300,1515781860,12810,12810,12810,12810,11
20230814,135200,1515640950,12810,12790,12810,12790,1307
20230814,135100,1498902680,12790,12780,12790,12770,127
20230814,135000,1497279410,12780,12780,12780,12780,24
20230814,134900,1496972690,12780,12780,12790,12780,83
20230814,134800,1495911940,12780,12780,12780,12780,57
20230814,134700,1495183480,12780,12780,12780,12780,58
20230814,134600,1494442240,12780,12780,12790,12780,118
20230814,134500,1492933680,12780,12790,12790,12780,507
20230814,134400,1486453950,12780,12780,12780,12780,45
20230814,134300,1485878850,12770,12770,12770,12770,11
20230814,134200,1485738380,12730,12750,12750,12730,1813
20230814,134100,1462631720,12750,12750,12750,12750,56
20230814,134000,1461917720,12750,12760,12770,12750,305
20230814,133900,1458026800,12760,12760,12760,12760,34
20230814,133800,1457592960,12760,12760,12760,12760,38
20230814,133700,1457108080,12770,12760,12770,12760,108
20230814,133600,1455729070,12770,12750,12770,12750,305
20230814,133500,1451837430,12760,12750,12760,12750,257
20230814,133400,1448558210,12750,12750,12750,12750,741
20230814,133300,1439110460,12750,12760,12760,12750,258
20230814,133200,1435818430,12760,12760,12760,12760,24
20230814,133100,1435512190,12760,12760,12760,12760,81
20230814,133000,1434478630,12760,12760,12760,12760,26
20230814,132900,1434146870,12760,12760,12760,12760,64
20230814,132800,1433330230,12760,12760,12760,12760,58
20230814,132700,1432590150,12760,12760,12760,12760,67
20230814,132600,1431735230,12760,12770,12770,12760,305
20230814,132500,1427840400,12770,12770,12770,12770,109
20230814,132400,1426448470,12770,12780,12780,12770,489
20230814,132300,1420203440,12780,12780,12780,12780,29
20230814,132200,1419832820,12780,12780,12780,12780,749
20230814,132100,1410260600,12780,12780,12780,12780,295
20230814,132000,1406490500,12780,12780,12780,12780,136
20230814,131900,1404752420,12780,12780,12780,12780,145
20230814,131800,1402899320,12780,12780,12780,12780,0
20230814,131700,1402899320,12780,12780,12790,12780,95
20230814,131600,1401685190,12790,12780,12790,12780,35
20230814,131500,1401237860,12780,12780,12780,12780,16
20230814,131400,1401033380,12780,12780,12780,12780,158
20230814,131300,1399014140,12780,12790,12790,12780,65
20230814,131200,1398182890,12790,12800,12800,12790,116
20230814,131100,1396698950,12790,12790,12790,12790,32
20230814,131000,1396289670,12790,12800,12800,12790,897
20230814,130900,1384808230,12800,12800,12800,12800,70
20230814,130800,1383912230,12800,12800,12800,12800,31
20230814,130700,1383515430,12800,12810,12810,12800,59
20230814,130600,1382760220,12810,12820,12820,12810,1014
20230814,130500,1369770800,12810,12820,12820,12810,227
20230814,130400,1366861040,12820,12820,12820,12820,209
20230814,130300,1364181660,12820,12820,12820,12820,41
20230814,130200,1363656040,12820,12820,12820,12820,112
20230814,130100,1362220200,12830,12830,12830,12830,2
20230814,130000,1362194540,12860,12860,12860,12860,1
20230814,125900,1362181680,12800,12790,12800,12790,79
20230814,125800,1361170720,12780,12780,12780,12780,66
20230814,125700,1360327240,12780,12760,12780,12750,672
20230814,125600,1351740930,12750,12760,12760,12750,257
20230814,125500,1348463950,12750,12760,12760,12750,541
20230814,125400,1341561250,12780,12780,12780,12780,30
20230814,125300,1341177850,12780,12780,12780,12780,40
20230814,125200,1340666650,12780,12780,12790,12780,141
20230814,125100,1338864660,12790,12790,12790,12790,38
20230814,125000,1338378640,12790,12790,12790,12790,45
20230814,124900,1337803090,12790,12790,12790,12790,102
20230814,124800,1336498510,12790,12790,12790,12790,79
20230814,124700,1335488100,12800,12800,12800,12800,3
20230814,124600,1335449700,12790,12800,12800,12790,38
20230814,124500,1334963600,12800,12800,12810,12800,68
20230814,124400,1334093190,12810,12800,12810,12800,53
20230814,124300,1333414760,12800,12800,12800,12800,101
20230814,124200,1332121960,12800,12800,12800,12800,6
20230814,124100,1332045160,12800,12800,12800,12800,248
20230814,124000,1328870760,12790,12790,12790,12790,0
20230814,123900,1328870760,12790,12790,12790,12790,1
20230814,123800,1328857970,12820,12830,12830,12820,179
20230814,123700,1326563180,12820,12800,12820,12800,25
20230814,123600,1326242700,12800,12800,12800,12800,113
20230814,123500,1324796300,12820,12820,12820,12820,7
20230814,123400,1324706560,12830,12830,12830,12830,69
20230814,123300,1323821290,12830,12830,12830,12830,15
20230814,123200,1323628840,12820,12820,12820,12820,0
20230814,123100,1323628840,12820,12810,12830,12800,1051
20230814,123000,1310155730,12820,12820,12820,12820,411
20230814,122900,1304886710,12820,12830,12850,12820,196
20230814,122800,1302369550,12840,12840,12840,12840,26
20230814,122700,1302035710,12850,12850,12850,12850,15
20230814,122600,1301842960,12850,12850,12860,12850,767
20230814,122500,1291986240,12870,12870,12870,12850,34
20230814,122400,1291548680,12880,12880,12880,12880,33
20230814,122300,1291123640,12920,12920,12920,12920,311
20230814,122200,1287105520,12920,12900,12920,12900,157
20230814,122100,1285078050,12900,12860,12900,12860,891
20230814,122000,1273590340,12850,12860,12860,12850,324
20230814,121900,1269426700,12860,12830,12860,12830,91
20230814,121800,1268258330,12820,12820,12820,12820,25
20230814,121700,1267937830,12810,12810,12810,12810,45
20230814,121600,1267361380,12800,12790,12800,12790,84
20230814,121500,1266286520,12760,12760,12760,12760,0
20230814,121400,1266286520,12760,12820,12820,12760,1866
20230814,121300,1242468680,12820,12820,12820,12820,34
20230814,121200,1242032800,12830,12830,12830,12830,120
20230814,121100,1240493200,12890,12880,12890,12880,269
20230814,121000,1237026100,12890,12870,12890,12870,500
20230814,120900,1230581720,12890,12890,12890,12890,200
20230814,120800,1228003720,12900,12790,12900,12790,2363
20230814,120700,1197541190,12780,12770,12780,12770,252
20230814,120600,1194322870,12780,12750,12780,12750,48
20230814,120500,1193710610,12750,12750,12750,12750,14
20230814,120400,1193532110,12760,12750,12770,12750,128
20230814,120300,1191899340,12780,12780,12780,12780,65
20230814,120200,1191068640,12780,12780,12780,12780,47
20230814,120100,1190467980,12760,12740,12760,12740,326
20230814,120000,1186310210,12750,12740,12750,12740,418
20230814,115900,1180984880,12740,12740,12740,12740,15
20230814,115800,1180793780,12740,12740,12740,12740,62
20230814,115700,1180003900,12740,12740,12750,12740,46
20230814,115600,1179417850,12740,12740,12740,12740,7
20230814,115500,1179328670,12740,12750,12750,12740,1838
20230814,115400,1155899030,12750,12750,12760,12750,75
20230814,115300,1154942680,12750,12750,12750,12750,29
20230814,115200,1154572930,12750,12750,12750,12750,73
20230814,115100,1153642180,12750,12740,12750,12740,114
20230814,115000,1152188820,12730,12730,12730,12720,83
20230814,114900,1151132390,12730,12720,12730,12720,92
20230814,114800,1149961630,12730,12720,12730,12720,144
20230814,114700,1148128850,12710,12710,12710,12710,340
20230814,114600,1143807450,12710,12710,12710,12710,60
20230814,114500,1143044850,12710,12710,12710,12710,57
20230814,114400,1142320380,12710,12710,12710,12710,0
20230814,114300,1142320380,12710,12710,12730,12710,105
20230814,114200,1140985790,12710,12710,12710,12710,55
20230814,114100,1140286740,12700,12710,12710,12700,50
20230814,114000,1139651690,12710,12700,12710,12700,89
20230814,113900,1138521130,12700,12710,12710,12700,205
20230814,113800,1135915840,12710,12720,12720,12710,320
20230814,113700,1131848100,12720,12710,12720,12710,173
20230814,113600,1129648880,12720,12720,12720,12710,56
20230814,113500,1128936790,12720,12720,12720,12710,217
20230814,113400,1126176560,12710,12730,12730,12710,111
20230814,113300,1124765530,12730,12730,12740,12730,160
20230814,113200,1122727980,12730,12710,12730,12710,40
20230814,113100,1122218980,12710,12730,12740,12710,1242
20230814,113000,1106418480,12730,12740,12740,12730,112
20230814,112900,1104992220,12740,12740,12740,12740,150
20230814,112800,1103081220,12740,12740,12740,12740,51
20230814,112700,1102431480,12720,12740,12740,12710,1053
20230814,112600,1089033970,12730,12730,12750,12730,394
20230814,112500,1084012220,12730,12750,12750,12730,325
20230814,112400,1079869660,12750,12750,12750,12750,30
20230814,112300,1079487160,12750,12750,12750,12750,191
20230814,112200,1077051910,12750,12750,12750,12750,26
20230814,112100,1076720410,12760,12760,12760,12760,83
20230814,112000,1075661330,12760,12760,12760,12760,40
20230814,111900,1075150930,12770,12770,12770,12770,0
20230814,111800,1075150930,12770,12780,12780,12770,580
20230814,111700,1067739930,12780,12790,12790,12780,516
20230814,111600,1061142010,12800,12790,12800,12790,99
20230814,111500,1059875760,12790,12790,12790,12790,148
20230814,111400,1057982840,12790,12800,12800,12790,2613
20230814,111300,1024545650,12800,12820,12820,12800,3215
20230814,111200,983351900,12820,12840,12840,12820,1005
20230814,111100,970457270,12840,12840,12840,12840,226
20230814,111000,967555430,12840,12840,12840,12840,19
20230814,110900,967311470,12840,12850,12850,12840,500
20230814,110800,960887590,12850,12850,12850,12850,37
20230814,110700,960412140,12850,12850,12850,12850,508
20230814,110600,953884340,12850,12860,12860,12850,203
20230814,110500,951275710,12880,12880,12880,12880,1
20230814,110400,951262830,12880,12880,12880,12880,4
20230814,110300,951211310,12880,12880,12880,12880,110
20230814,110200,949794510,12880,12910,12910,12880,900
20230814,110100,938185010,12900,12900,12900,12900,180
20230814,110000,935863010,12900,12890,12900,12890,1046
20230814,105900,922370070,12920,12920,12920,12920,31
20230814,105800,921969550,12920,12880,12920,12880,307
20230814,105700,918006440,12890,12900,12900,12890,121
20230814,105600,916446550,12900,12900,12900,12900,5
20230814,105500,916382050,12900,12900,12900,12900,3
20230814,105400,916343350,12900,12910,12910,12900,11
20230814,105300,916201440,12910,12910,12910,12910,0
20230814,105200,916201440,12910,12910,12910,12910,0
20230814,105100,916201440,12910,12910,12910,12910,1
20230814,105000,916188530,12900,12920,12920,12900,62
20230814,104900,915387690,12920,12920,12920,12920,688
20230814,104800,906498730,12920,12920,12920,12920,50
20230814,104700,905852730,12920,12920,12920,12920,0
20230814,104600,905852730,12920,12880,12920,12880,1151
20230814,104500,890999800,12850,12850,12850,12850,9
20230814,104400,890884150,12860,12840,12860,12840,71
20230814,104300,889971110,12840,12840,12840,12840,81
20230814,104200,888931070,12860,12860,12860,12860,10
20230814,104100,888802470,12840,12850,12850,12840,100
20230814,104000,887518260,12840,12840,12840,12840,0
20230814,103900,887518260,12840,12840,12840,12840,0
20230814,103800,887518260,12840,12860,12860,12840,123
20230814,103700,885937510,12850,12850,12890,12850,148
20230814,103600,884035310,12850,12870,12870,12850,1500
20230814,103500,864759270,12860,12860,12860,12860,0
20230814,103400,864759270,12860,12860,12860,12860,42
20230814,103300,864219150,12860,12860,12860,12860,9
20230814,103200,864103410,12860,12850,12860,12850,276
20230814,103100,860554960,12850,12850,12850,12850,324
20230814,103000,856391560,12850,12860,12860,12850,41
20230814,102900,855864680,12860,12860,12860,12850,578
20230814,102800,848436720,12860,12870,12870,12860,263
20230814,102700,845054240,12860,12860,12860,12860,1
20230814,102600,845041380,12860,12900,12900,12860,35
20230814,102500,844590080,12900,12900,12900,12860,513
20230814,102400,837972660,12900,12900,12900,12900,64
20230814,102300,837147060,12920,12920,12920,12920,20
20230814,102200,836888660,12910,12970,12970,12910,109
20230814,102100,835480980,12930,12940,12940,12930,1235
20230814,102000,819502080,12940,12940,12950,12940,110
20230814,101900,818077730,12970,12970,12970,12970,165
20230814,101800,815937680,12970,12970,12970,12970,1
20230814,101700,815924710,12970,12970,12970,12970,44
20230814,101600,815354030,12950,12910,12950,12910,266
20230814,101500,811917320,12910,12910,12910,12910,218
20230814,101400,809102940,12910,12910,12910,12910,31
20230814,101300,808702730,12910,12960,12960,12910,529
20230814,101200,801856800,12960,12860,12960,12860,445
20230814,101100,796114330,12850,12860,12880,12840,796
20230814,101000,785876270,12840,12850,12850,12840,2855
20230814,100900,749190140,12850,12800,12850,12770,960
20230814,100800,736887060,12750,12750,12810,12750,607
20230814,100700,729114150,12740,12750,12770,12740,771
20230814,100600,719282360,12750,12750,12750,12750,98
20230814,100500,718032860,12750,12750,12750,12750,410
20230814,100400,712805360,12750,12730,12750,12730,2401
20230814,100300,682225560,12680,12690,12690,12680,383
20230814,100200,677368930,12680,12680,12680,12680,9
20230814,100100,677254810,12680,12680,12680,12680,117
20230814,100000,675771250,12680,12710,12710,12670,2104
20230814,095900,649056680,12720,12740,12740,12720,799
20230814,095800,638879400,12720,12720,12720,12710,447
20230814,095700,633197980,12720,12750,12750,12720,3136
20230814,095600,593280180,12750,12750,12750,12750,10
20230814,095500,593152680,12750,12740,12780,12740,2637
20230814,095400,559530310,12740,12740,12740,12740,54
20230814,095300,558842350,12740,12740,12740,12740,751
20230814,095200,549274610,12740,12750,12750,12740,1296
20230814,095100,532756070,12760,12760,12760,12760,80
20230814,095000,531735270,12760,12760,12760,12760,419
20230814,094900,526388830,12760,12760,12760,12760,22
20230814,094800,526108110,12760,12760,12760,12760,100
20230814,094700,524832110,12760,12780,12780,12760,251
20230814,094600,521629230,12820,12820,12820,12820,106
20230814,094500,520270310,12780,12830,12830,12780,698
20230814,094400,511347370,12780,12780,12790,12780,1201
20230814,094300,495998270,12780,12780,12780,12780,350
20230814,094200,491525270,12760,12780,12780,12760,1000
20230814,094100,478755970,12840,12840,12840,12840,0
20230814,094000,478755970,12840,12760,12840,12760,376
20230814,093900,473958130,12760,12840,12840,12760,63
20230814,093800,473149720,12750,12780,12840,12750,1920
20230814,093700,448626820,12780,12780,12780,12770,723
20230814,093600,439386980,12830,12830,12830,12830,21
20230814,093500,439117550,12830,12850,12850,12750,1261
20230814,093400,423020350,12850,12850,12850,12850,11
20230814,093300,422879000,12780,12780,12850,12730,388
20230814,093200,417935610,12770,12840,12870,12740,234
20230814,093100,414939920,12870,12870,12870,12870,207
20230814,093000,412275830,12870,12790,12870,12790,20
20230814,092900,412019950,12750,12830,12840,12750,412
20230814,092800,406745360,12740,12750,12750,12710,442
20230814,092700,401118490,12750,12800,12800,12750,365
20230814,092600,396447240,12800,12800,12800,12800,30
20230814,092500,396063240,12710,12790,12830,12710,3945
20230814,092400,345723320,12800,12800,12840,12800,527
20230814,092300,338977680,12790,12820,12830,12790,221
20230814,092200,336148430,12850,12860,12860,12850,710
20230814,092100,327018580,12860,12900,12900,12860,134
20230814,092000,325290730,12900,12860,12900,12860,521
20230814,091900,318581860,12860,12820,12860,12820,645
20230814,091800,310293200,12820,12760,12820,12750,656
20230814,091700,301898310,12750,12750,12750,12750,205
20230814,091600,299284560,12740,12750,12750,12740,20
20230814,091500,299029710,12740,12740,12740,12730,1406
20230814,091400,281127310,12740,12760,12760,12730,2052
20230814,091300,254962730,12760,12810,12820,12760,1575
20230814,091200,234838680,12770,12770,12820,12770,42
20230814,091100,234302290,12770,12800,12800,12770,208
20230814,091000,231646100,12800,12810,12810,12800,28
20230814,090900,231287510,12800,12800,12800,12770,388
20230814,090800,226326620,12800,12800,12830,12800,628
20230814,090700,218286520,12790,12750,12790,12750,114
20230814,090600,216832460,12750,12750,12760,12750,208
20230814,090500,214180360,12750,12810,12810,12750,1676
20230814,090400,192775560,12790,12790,12990,12790,1959
20230814,090300,167691720,12790,12710,12790,12600,2885
20230814,090200,131109060,12710,12720,12720,12570,2698
20230814,090100,97090040,12570,12720,12750,12560,3054
20230814,090000,58493500,12790,12730,13000,12700,4593