KissMeData/073570/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193600,13838287210,17570,17570,17570,17570,9002
20230802,193500,13838287210,17570,17570,17570,17570,0
20230802,193400,13838287210,17570,17570,17570,17570,0
20230802,193300,13838287210,17570,17570,17570,17570,0
20230802,193200,13838287210,17570,17570,17570,17570,0
20230802,193100,13838287210,17570,17570,17570,17570,0
20230802,193000,13838287210,17570,17570,17570,17570,0
20230802,192900,13838287210,17570,17570,17570,17570,0
20230802,192800,13838287210,17570,17570,17570,17570,0
20230802,192700,13838287210,17570,17570,17570,17570,0
20230802,192600,13838287210,17570,17570,17570,17570,0
20230802,192500,13838287210,17570,17570,17570,17570,0
20230802,192400,13838287210,17570,17570,17570,17570,0
20230802,192300,13838287210,17570,17570,17570,17570,0
20230802,192200,13838287210,17570,17570,17570,17570,0
20230802,192100,13838287210,17570,17570,17570,17570,0
20230802,192000,13838287210,17570,17570,17570,17570,0
20230802,191900,13838287210,17570,17570,17570,17570,0
20230802,191800,13838287210,17570,17570,17570,17570,0
20230802,191700,13838287210,17570,17570,17570,17570,0
20230802,191600,13838287210,17570,17570,17570,17570,0
20230802,191500,13838287210,17570,17570,17570,17570,0
20230802,191400,13838287210,17570,17570,17570,17570,0
20230802,191300,13838287210,17570,17570,17570,17570,0
20230802,191200,13838287210,17570,17570,17570,17570,0
20230802,191100,13838287210,17570,17570,17570,17570,0
20230802,191000,13838287210,17570,17570,17570,17570,0
20230802,190900,13838287210,17570,17570,17570,17570,0
20230802,190800,13838287210,17570,17570,17570,17570,0
20230802,190700,13838287210,17570,17570,17570,17570,0
20230802,190600,13838287210,17570,17570,17570,17570,9002
20230802,190500,13838287210,17570,17570,17570,17570,0
20230802,190400,13838287210,17570,17570,17570,17570,0
20230802,190300,13838287210,17570,17570,17570,17570,0
20230802,190200,13838287210,17570,17570,17570,17570,0
20230802,190100,13838287210,17570,17570,17570,17570,0
20230802,190000,13838287210,17570,17570,17570,17570,0
20230802,185900,13838287210,17570,17570,17570,17570,0
20230802,185800,13838287210,17570,17570,17570,17570,0
20230802,185700,13838287210,17570,17570,17570,17570,0
20230802,185600,13838287210,17570,17570,17570,17570,0
20230802,185500,13838287210,17570,17570,17570,17570,0
20230802,185400,13838287210,17570,17570,17570,17570,0
20230802,185300,13838287210,17570,17570,17570,17570,0
20230802,185200,13838287210,17570,17570,17570,17570,0
20230802,185100,13838287210,17570,17570,17570,17570,0
20230802,185000,13838287210,17570,17570,17570,17570,0
20230802,184900,13838287210,17570,17570,17570,17570,0
20230802,184800,13838287210,17570,17570,17570,17570,0
20230802,184700,13838287210,17570,17570,17570,17570,0
20230802,184600,13838287210,17570,17570,17570,17570,0
20230802,184500,13838287210,17570,17570,17570,17570,0
20230802,184400,13838287210,17570,17570,17570,17570,0
20230802,184300,13838287210,17570,17570,17570,17570,0
20230802,184200,13838287210,17570,17570,17570,17570,0
20230802,184100,13838287210,17570,17570,17570,17570,0
20230802,184000,13838287210,17570,17570,17570,17570,0
20230802,183900,13838287210,17570,17570,17570,17570,0
20230802,183800,13838287210,17570,17570,17570,17570,0
20230802,183700,13838287210,17570,17570,17570,17570,0
20230802,183600,13838287210,17570,17570,17570,17570,9002
20230802,183500,13838287210,17570,17570,17570,17570,0
20230802,183400,13838287210,17570,17570,17570,17570,0
20230802,183300,13838287210,17570,17570,17570,17570,0
20230802,183200,13838287210,17570,17570,17570,17570,0
20230802,183100,13838287210,17570,17570,17570,17570,0
20230802,183000,13838287210,17570,17570,17570,17570,0
20230802,182900,13838287210,17570,17570,17570,17570,0
20230802,182800,13838287210,17570,17570,17570,17570,0
20230802,182700,13838287210,17570,17570,17570,17570,0
20230802,182600,13838287210,17570,17570,17570,17570,0
20230802,182500,13838287210,17570,17570,17570,17570,0
20230802,182400,13838287210,17570,17570,17570,17570,0
20230802,182300,13838287210,17570,17570,17570,17570,0
20230802,182200,13838287210,17570,17570,17570,17570,0
20230802,182100,13838287210,17570,17570,17570,17570,0
20230802,182000,13838287210,17570,17570,17570,17570,0
20230802,181900,13838287210,17570,17570,17570,17570,0
20230802,181800,13838287210,17570,17570,17570,17570,0
20230802,181700,13838287210,17570,17570,17570,17570,0
20230802,181600,13838287210,17570,17570,17570,17570,0
20230802,181500,13838287210,17570,17570,17570,17570,0
20230802,181400,13838287210,17570,17570,17570,17570,0
20230802,181300,13838287210,17570,17570,17570,17570,0
20230802,181200,13838287210,17570,17570,17570,17570,0
20230802,181100,13838287210,17570,17570,17570,17570,0
20230802,181000,13838287210,17570,17570,17570,17570,0
20230802,180900,13838287210,17570,17570,17570,17570,0
20230802,180800,13838287210,17570,17570,17570,17570,0
20230802,180700,13838287210,17570,17570,17570,17570,0
20230802,180600,13838287210,17570,17570,17570,17570,9002
20230802,180500,13838287210,17570,17570,17570,17570,0
20230802,180400,13838287210,17570,17570,17570,17570,0
20230802,180300,13838287210,17570,17570,17570,17570,0
20230802,180200,13838287210,17570,17570,17570,17570,0
20230802,180100,13838287210,17570,17570,17570,17570,0
20230802,180000,13838287210,17570,17570,17570,17570,0
20230802,175900,13838287210,17570,17570,17570,17570,0
20230802,175800,13838287210,17570,17570,17570,17570,0
20230802,175700,13838287210,17570,17570,17570,17570,0
20230802,175600,13838287210,17570,17570,17570,17570,0
20230802,175500,13838287210,17570,17570,17570,17570,0
20230802,175400,13838287210,17570,17570,17570,17570,0
20230802,175300,13838287210,17570,17570,17570,17570,0
20230802,175200,13838287210,17570,17570,17570,17570,0
20230802,175100,13838287210,17570,17570,17570,17570,0
20230802,175000,13838287210,17570,17570,17570,17570,0
20230802,174900,13838287210,17570,17570,17570,17570,0
20230802,174800,13838287210,17570,17570,17570,17570,0
20230802,174700,13838287210,17570,17570,17570,17570,0
20230802,174600,13838287210,17570,17570,17570,17570,0
20230802,174500,13838287210,17570,17570,17570,17570,0
20230802,174400,13838287210,17570,17570,17570,17570,0
20230802,174300,13838287210,17570,17570,17570,17570,0
20230802,174200,13838287210,17570,17570,17570,17570,0
20230802,174100,13838287210,17570,17570,17570,17570,0
20230802,174000,13838287210,17570,17570,17570,17570,0
20230802,173900,13838287210,17570,17570,17570,17570,0
20230802,173800,13838287210,17570,17570,17570,17570,0
20230802,173700,13838287210,17570,17570,17570,17570,0
20230802,173600,13838287210,17570,17570,17570,17570,9002
20230802,173500,13838287210,17570,17570,17570,17570,0
20230802,173400,13838287210,17570,17570,17570,17570,0
20230802,173300,13838287210,17570,17570,17570,17570,0
20230802,173200,13838287210,17570,17570,17570,17570,0
20230802,173100,13838287210,17570,17570,17570,17570,0
20230802,173000,13838287210,17570,17570,17570,17570,0
20230802,172900,13838287210,17570,17570,17570,17570,0
20230802,172800,13838287210,17570,17570,17570,17570,0
20230802,172700,13838287210,17570,17570,17570,17570,0
20230802,172600,13838287210,17570,17570,17570,17570,0
20230802,172500,13838287210,17570,17570,17570,17570,0
20230802,172400,13838287210,17570,17570,17570,17570,0
20230802,172300,13838287210,17570,17570,17570,17570,0
20230802,172200,13838287210,17570,17570,17570,17570,0
20230802,172100,13838287210,17570,17570,17570,17570,0
20230802,172000,13838287210,17570,17570,17570,17570,0
20230802,171900,13838287210,17570,17570,17570,17570,0
20230802,171800,13838287210,17570,17570,17570,17570,0
20230802,171700,13838287210,17570,17570,17570,17570,0
20230802,171600,13838287210,17570,17570,17570,17570,0
20230802,171500,13838287210,17570,17570,17570,17570,0
20230802,171400,13838287210,17570,17570,17570,17570,0
20230802,171300,13838287210,17570,17570,17570,17570,0
20230802,171200,13838287210,17570,17570,17570,17570,0
20230802,171100,13838287210,17570,17570,17570,17570,0
20230802,171000,13838287210,17570,17570,17570,17570,0
20230802,170900,13838287210,17570,17570,17570,17570,0
20230802,170800,13838287210,17570,17570,17570,17570,0
20230802,170700,13838287210,17570,17570,17570,17570,0
20230802,170600,13838287210,17570,17570,17570,17570,9002
20230802,170500,13838287210,17570,17570,17570,17570,0
20230802,170400,13838287210,17570,17570,17570,17570,0
20230802,170300,13838287210,17570,17570,17570,17570,0
20230802,170200,13838287210,17570,17570,17570,17570,0
20230802,170100,13838287210,17570,17570,17570,17570,0
20230802,170000,13838287210,17570,17570,17570,17570,0
20230802,165900,13838287210,17570,17570,17570,17570,0
20230802,165800,13838287210,17570,17570,17570,17570,0
20230802,165700,13838287210,17570,17570,17570,17570,0
20230802,165600,13838287210,17570,17570,17570,17570,0
20230802,165500,13838287210,17570,17570,17570,17570,0
20230802,165400,13838287210,17570,17570,17570,17570,0
20230802,165300,13838287210,17570,17570,17570,17570,0
20230802,165200,13838287210,17570,17570,17570,17570,0
20230802,165100,13838287210,17570,17570,17570,17570,0
20230802,165000,13838287210,17570,17570,17570,17570,0
20230802,164900,13838287210,17570,17570,17570,17570,0
20230802,164800,13838287210,17570,17570,17570,17570,0
20230802,164700,13838287210,17570,17570,17570,17570,0
20230802,164600,13838287210,17570,17570,17570,17570,0
20230802,164500,13838287210,17570,17570,17570,17570,0
20230802,164400,13838287210,17570,17570,17570,17570,0
20230802,164300,13838287210,17570,17570,17570,17570,0
20230802,164200,13838287210,17570,17570,17570,17570,0
20230802,164100,13838287210,17570,17570,17570,17570,0
20230802,164000,13838287210,17570,17570,17570,17570,0
20230802,163900,13838287210,17570,17570,17570,17570,0
20230802,163800,13838287210,17570,17570,17570,17570,0
20230802,163700,13838287210,17570,17570,17570,17570,0
20230802,163600,13838287210,17570,17570,17570,17570,9002
20230802,163500,13838287210,17570,17570,17570,17570,0
20230802,163400,13838287210,17570,17570,17570,17570,0
20230802,163300,13838287210,17570,17570,17570,17570,0
20230802,163200,13838287210,17570,17570,17570,17570,0
20230802,163100,13838287210,17570,17570,17570,17570,0
20230802,163000,13838287210,17570,17570,17570,17570,0
20230802,162900,13838287210,17570,17570,17570,17570,0
20230802,162800,13838287210,17570,17570,17570,17570,0
20230802,162700,13838287210,17570,17570,17570,17570,0
20230802,162600,13838287210,17570,17570,17570,17570,0
20230802,162500,13838287210,17570,17570,17570,17570,0
20230802,162400,13838287210,17570,17570,17570,17570,0
20230802,162300,13838287210,17570,17570,17570,17570,0
20230802,162200,13838287210,17570,17570,17570,17570,0
20230802,162100,13838287210,17570,17570,17570,17570,0
20230802,162000,13838287210,17570,17570,17570,17570,0
20230802,161900,13838287210,17570,17570,17570,17570,0
20230802,161800,13838287210,17570,17570,17570,17570,0
20230802,161700,13838287210,17570,17570,17570,17570,0
20230802,161600,13838287210,17570,17570,17570,17570,0
20230802,161500,13838287210,17570,17570,17570,17570,0
20230802,161400,13838287210,17570,17570,17570,17570,0
20230802,161300,13838287210,17570,17570,17570,17570,0
20230802,161200,13838287210,17570,17570,17570,17570,0
20230802,161100,13838287210,17570,17570,17570,17570,0
20230802,161000,13838287210,17570,17570,17570,17570,0
20230802,160900,13838287210,17570,17570,17570,17570,0
20230802,160800,13838287210,17570,17570,17570,17570,0
20230802,160700,13838287210,17570,17570,17570,17570,0
20230802,160600,13838287210,17570,17570,17570,17570,9002
20230802,160500,13838287210,17570,17570,17570,17570,0
20230802,160400,13838287210,17570,17570,17570,17570,0
20230802,160300,13838287210,17570,17570,17570,17570,0
20230802,160200,13838287210,17570,17570,17570,17570,0
20230802,160100,13838287210,17570,17570,17570,17570,0
20230802,160000,13838287210,17570,17570,17570,17570,0
20230802,155900,13838287210,17570,17570,17570,17570,0
20230802,155800,13838287210,17570,17570,17570,17570,0
20230802,155700,13838287210,17570,17570,17570,17570,0
20230802,155600,13838287210,17570,17570,17570,17570,0
20230802,155500,13838287210,17570,17570,17570,17570,0
20230802,155400,13838287210,17570,17570,17570,17570,0
20230802,155300,13838287210,17570,17570,17570,17570,0
20230802,155200,13838287210,17570,17570,17570,17570,0
20230802,155100,13838287210,17570,17570,17570,17570,0
20230802,155000,13838287210,17570,17570,17570,17570,0
20230802,154900,13838287210,17570,17570,17570,17570,0
20230802,154800,13838287210,17570,17570,17570,17570,0
20230802,154700,13838287210,17570,17570,17570,17570,0
20230802,154600,13838287210,17570,17570,17570,17570,0
20230802,154500,13838287210,17570,17570,17570,17570,0
20230802,154400,13838287210,17570,17570,17570,17570,0
20230802,154300,13838287210,17570,17570,17570,17570,0
20230802,154200,13838287210,17570,17570,17570,17570,0
20230802,154100,13838287210,17570,17570,17570,17570,0
20230802,154000,13838287210,17570,17570,17570,17570,0
20230802,153900,13838287210,17570,17570,17570,17570,0
20230802,153800,13838287210,17570,17570,17570,17570,0
20230802,153700,13838287210,17570,17570,17570,17570,0
20230802,153600,13838287210,17570,17570,17570,17570,9002
20230802,153500,13838287210,17570,17570,17570,17570,0
20230802,153400,13838287210,17570,17570,17570,17570,0
20230802,153300,13838287210,17570,17570,17570,17570,0
20230802,153200,13838287210,17570,17570,17570,17570,0
20230802,153100,13838287210,17570,17570,17570,17570,0
20230802,153000,13838287210,17570,17570,17570,17570,9002
20230802,152900,13680122070,17680,17680,17680,17680,0
20230802,152800,13680122070,17680,17680,17680,17680,0
20230802,152700,13680122070,17680,17680,17680,17680,0
20230802,152600,13680122070,17680,17680,17680,17680,0
20230802,152500,13680122070,17680,17680,17680,17680,0
20230802,152400,13680122070,17680,17680,17680,17680,0
20230802,152300,13680122070,17680,17680,17680,17680,0
20230802,152200,13680122070,17680,17680,17680,17680,0
20230802,152100,13680122070,17680,17680,17680,17680,0
20230802,152000,13680122070,17680,17680,17680,17680,0
20230802,151900,13680122070,17680,17690,17690,17650,1305
20230802,151800,13657052480,17690,17680,17690,17680,427
20230802,151700,13649500520,17690,17680,17690,17630,1089
20230802,151600,13630253740,17670,17670,17680,17640,2254
20230802,151500,13590429450,17670,17640,17680,17630,1367
20230802,151400,13566304700,17630,17600,17650,17600,1901
20230802,151300,13532786830,17600,17600,17610,17590,1894
20230802,151200,13499451810,17590,17630,17640,17590,8873
20230802,151100,13343208500,17640,17640,17650,17630,912
20230802,151000,13327128500,17650,17660,17660,17650,594
20230802,150900,13316642770,17660,17670,17680,17660,271
20230802,150800,13311854220,17680,17700,17710,17670,1294
20230802,150700,13288963130,17690,17700,17710,17690,1056
20230802,150600,13270274340,17700,17700,17750,17690,1803
20230802,150500,13238339530,17700,17640,17700,17640,573
20230802,150400,13228206760,17650,17600,17650,17600,3939
20230802,150300,13158793560,17610,17600,17610,17600,347
20230802,150200,13152686140,17610,17600,17610,17600,413
20230802,150100,13145414840,17610,17600,17610,17600,252
20230802,150000,13140978980,17610,17600,17610,17600,749
20230802,145900,13127796190,17610,17600,17610,17600,342
20230802,145800,13121776760,17610,17600,17610,17600,582
20230802,145700,13111531790,17610,17610,17620,17600,798
20230802,145600,13097478900,17620,17620,17630,17610,3282
20230802,145500,13039659970,17620,17640,17650,17620,1760
20230802,145400,13008630410,17650,17650,17650,17640,411
20230802,145300,13001379850,17650,17640,17650,17640,458
20230802,145200,12993297900,17650,17640,17650,17640,564
20230802,145100,12983348930,17640,17640,17640,17630,919
20230802,145000,12967141180,17640,17610,17640,17610,1095
20230802,144900,12947846340,17620,17610,17620,17610,780
20230802,144800,12934110120,17610,17630,17640,17610,1906
20230802,144700,12900517330,17640,17640,17640,17630,136
20230802,144600,12898119010,17640,17650,17660,17640,995
20230802,144500,12880561780,17650,17640,17660,17640,915
20230802,144400,12864414580,17650,17630,17650,17630,935
20230802,144300,12847920340,17630,17650,17660,17630,1176
20230802,144200,12827165880,17660,17710,17710,17660,609
20230802,144100,12816396570,17720,17750,17750,17700,3030
20230802,144000,12762677570,17750,17740,17750,17740,207
20230802,143900,12759003810,17750,17740,17750,17740,716
20230802,143800,12746296150,17750,17730,17750,17730,544
20230802,143700,12736647020,17740,17710,17750,17710,873
20230802,143600,12721169750,17710,17690,17710,17690,1197
20230802,143500,12699988610,17700,17690,17700,17670,1512
20230802,143400,12673236260,17680,17650,17680,17630,4308
20230802,143300,12597202560,17650,17630,17650,17630,446
20230802,143200,12589335350,17630,17660,17660,17630,386
20230802,143100,12582523710,17660,17620,17660,17620,348
20230802,143000,12576382670,17620,17610,17620,17600,1628
20230802,142900,12547714470,17620,17610,17620,17610,133
20230802,142800,12545372140,17630,17630,17640,17600,1751
20230802,142700,12514538880,17640,17650,17660,17640,1078
20230802,142600,12495516410,17660,17670,17680,17650,678
20230802,142500,12483542900,17670,17640,17670,17630,451
20230802,142400,12475586270,17640,17600,17640,17600,623
20230802,142300,12464605030,17600,17590,17600,17590,451
20230802,142200,12456669820,17590,17580,17600,17580,966
20230802,142100,12439679570,17590,17570,17600,17570,153
20230802,142000,12436990770,17570,17570,17600,17560,962
20230802,141900,12420073200,17590,17550,17590,17550,1076
20230802,141800,12401176400,17560,17580,17580,17560,1605
20230802,141700,12372976210,17590,17600,17610,17580,129
20230802,141600,12370706530,17600,17600,17610,17600,813
20230802,141500,12356394150,17610,17640,17640,17600,1098
20230802,141400,12337058960,17600,17560,17640,17550,1070
20230802,141300,12318240010,17570,17550,17570,17550,697
20230802,141200,12306002750,17550,17560,17570,17550,1158
20230802,141100,12285676620,17560,17550,17570,17550,1566
20230802,141000,12258180640,17550,17560,17560,17550,2078
20230802,140900,12221704080,17560,17560,17570,17560,1190
20230802,140800,12200807100,17570,17580,17590,17560,1424
20230802,140700,12175778650,17590,17590,17590,17580,631
20230802,140600,12164682560,17600,17610,17610,17590,1307
20230802,140500,12141681440,17610,17620,17620,17610,1036
20230802,140400,12123436700,17620,17630,17650,17620,1102
20230802,140300,12104011830,17640,17660,17660,17630,1537
20230802,140200,12076888530,17660,17670,17680,17660,1274
20230802,140100,12054382820,17670,17650,17670,17650,569
20230802,140000,12044334420,17660,17630,17660,17630,1227
20230802,135900,12022685630,17640,17610,17640,17610,240
20230802,135800,12018456630,17620,17610,17640,17600,1543
20230802,135700,11991291250,17640,17650,17650,17610,1720
20230802,135600,11960970000,17650,17640,17670,17620,1180
20230802,135500,11940140960,17660,17690,17690,17600,1156
20230802,135400,11919717130,17690,17600,17690,17600,1294
20230802,135300,11896926450,17600,17510,17600,17500,2915
20230802,135200,11845681610,17500,17530,17530,17500,2884
20230802,135100,11795206550,17530,17520,17560,17510,2755
20230802,135000,11746946540,17520,17520,17570,17510,860
20230802,134900,11731885430,17510,17510,17510,17500,1724
20230802,134800,11701707160,17510,17520,17530,17500,4711
20230802,134700,11619206670,17520,17580,17580,17520,8352
20230802,134600,11472613080,17580,17590,17590,17580,1348
20230802,134500,11448915060,17580,17600,17600,17580,565
20230802,134400,11438976390,17600,17600,17610,17590,579
20230802,134300,11428786750,17600,17610,17610,17600,2316
20230802,134200,11388014490,17610,17610,17610,17610,574
20230802,134100,11377906350,17610,17610,17610,17610,333
20230802,134000,11372042220,17620,17610,17620,17610,742
20230802,133900,11358972560,17620,17610,17620,17610,307
20230802,133800,11353563610,17620,17620,17620,17610,361
20230802,133700,11347205470,17610,17610,17620,17610,533
20230802,133600,11337815830,17610,17640,17640,17600,384
20230802,133500,11331052990,17700,17630,17700,17630,877
20230802,133400,11315566140,17620,17600,17620,17600,1948
20230802,133300,11281267550,17610,17600,17610,17600,1598
20230802,133200,11253141060,17600,17610,17610,17600,1812
20230802,133100,11221245410,17600,17620,17620,17600,2456
20230802,133000,11177998020,17620,17620,17620,17610,624
20230802,132900,11167004560,17620,17620,17620,17610,1446
20230802,132800,11141527460,17620,17620,17620,17610,546
20230802,132700,11131908370,17620,17620,17630,17610,4178
20230802,132600,11058292340,17630,17620,17630,17620,4681
20230802,132500,10975803370,17630,17640,17660,17630,2752
20230802,132400,10927279050,17630,17670,17670,17630,809
20230802,132300,10913002360,17660,17620,17710,17620,2524
20230802,132200,10868451740,17620,17610,17620,17610,1193
20230802,132100,10847432170,17610,17640,17640,17600,2313
20230802,132000,10806674800,17640,17720,17720,17630,12637
20230802,131900,10583010120,17720,17750,17750,17720,3237
20230802,131800,10525588010,17760,17750,17760,17750,1819
20230802,131700,10493300720,17750,17760,17770,17750,1058
20230802,131600,10474511020,17760,17770,17770,17760,372
20230802,131500,10467904250,17770,17770,17770,17760,969
20230802,131400,10450693040,17780,17810,17810,17760,10288
20230802,131300,10267649330,17810,17820,17820,17810,1611
20230802,131200,10238957170,17820,17810,17820,17810,1065
20230802,131100,10219988340,17830,17840,17840,17820,5820
20230802,131000,10116254380,17840,17840,17840,17830,1131
20230802,130900,10096082080,17850,17850,17850,17830,2012
20230802,130800,10060191590,17840,17850,17850,17840,1449
20230802,130700,10034332350,17840,17850,17850,17840,922
20230802,130600,10017875220,17840,17840,17850,17840,329
20230802,130500,10012003860,17840,17850,17850,17840,152
20230802,130400,10009291140,17850,17850,17850,17840,1103
20230802,130300,9989605060,17850,17840,17850,17840,705
20230802,130200,9977022210,17850,17850,17850,17840,830
20230802,130100,9962214190,17850,17850,17850,17840,461
20230802,130000,9953989340,17840,17840,17840,17830,1012
20230802,125900,9935938060,17840,17840,17840,17830,2014
20230802,125800,9900008310,17840,17830,17840,17830,238
20230802,125700,9895763100,17840,17840,17840,17830,822
20230802,125600,9881105220,17830,17830,17840,17830,446
20230802,125500,9873151650,17840,17830,17840,17830,2169
20230802,125400,9834460180,17830,17830,17840,17830,695
20230802,125300,9822064620,17830,17840,17840,17830,1858
20230802,125200,9788918320,17840,17850,17850,17840,503
20230802,125100,9779943970,17850,17850,17850,17840,1242
20230802,125000,9757775190,17850,17850,17850,17840,259
20230802,124900,9753153310,17850,17850,17850,17850,177
20230802,124800,9749993860,17850,17850,17850,17840,898
20230802,124700,9733970050,17850,17850,17850,17840,724
20230802,124600,9721051600,17860,17860,17860,17850,975
20230802,124500,9703642090,17860,17850,17860,17840,500
20230802,124400,9694714730,17850,17860,17860,17850,741
20230802,124300,9681486830,17860,17850,17860,17840,475
20230802,124200,9673007630,17850,17860,17860,17850,361
20230802,124100,9666563130,17850,17840,17860,17840,526
20230802,124000,9657175790,17840,17840,17840,17830,586
20230802,123900,9646724290,17840,17840,17840,17830,1218
20230802,123800,9624999050,17840,17840,17840,17840,850
20230802,123700,9609835050,17840,17830,17840,17830,1364
20230802,123600,9585510900,17830,17850,17850,17830,376
20230802,123500,9578806140,17850,17830,17850,17820,769
20230802,123400,9565094260,17830,17820,17830,17820,661
20230802,123300,9553309340,17830,17830,17830,17830,685
20230802,123200,9541095790,17830,17820,17830,17820,904
20230802,123100,9524980210,17820,17830,17830,17820,658
20230802,123000,9513250700,17830,17820,17830,17820,1481
20230802,122900,9486847480,17820,17820,17820,17810,1382
20230802,122800,9462220540,17820,17850,17850,17820,1712
20230802,122700,9431687520,17850,17860,17860,17830,2112
20230802,122600,9394003670,17860,17850,17860,17850,356
20230802,122500,9387645810,17860,17870,17870,17860,658
20230802,122400,9375892690,17860,17860,17860,17850,1303
20230802,122300,9352622760,17870,17860,17870,17850,947
20230802,122200,9335707260,17850,17860,17870,17850,328
20230802,122100,9329849130,17850,17840,17860,17840,517
20230802,122000,9320622670,17840,17870,17870,17830,3127
20230802,121900,9264819240,17870,17880,17880,17870,232
20230802,121800,9260673130,17880,17880,17880,17870,152
20230802,121700,9257955610,17880,17860,17880,17860,424
20230802,121600,9250379540,17860,17860,17860,17850,642
20230802,121500,9238916360,17860,17860,17860,17850,161
20230802,121400,9236041940,17860,17860,17860,17850,338
20230802,121300,9230006590,17860,17870,17870,17860,487
20230802,121200,9221306810,17880,17870,17880,17850,1750
20230802,121100,9190043660,17900,17890,17900,17870,720
20230802,121000,9177168720,17900,17870,17900,17870,486
20230802,120900,9168469740,17870,17870,17870,17860,1129
20230802,120800,9148302880,17870,17910,17910,17870,5901
20230802,120700,9042691990,17910,17910,17910,17910,533
20230802,120600,9033145960,17910,17940,17940,17900,1777
20230802,120500,9001301880,17940,17930,17940,17930,803
20230802,120400,8986896150,17940,17920,17940,17910,822
20230802,120300,8972169890,17920,17920,17920,17910,1160
20230802,120200,8951390660,17910,17940,17940,17900,486
20230802,120100,8942687610,17940,17930,17950,17900,1141
20230802,120000,8922223440,17930,17860,17930,17860,617
20230802,115900,8911180670,17860,17840,17890,17840,932
20230802,115800,8894540550,17840,17820,17840,17820,1085
20230802,115700,8875198970,17820,17810,17830,17810,2082
20230802,115600,8838104210,17790,17780,17810,17780,1768
20230802,115500,8806649500,17780,17780,17780,17770,1366
20230802,115400,8782364980,17780,17800,17800,17770,435
20230802,115300,8774626910,17800,17740,17800,17740,829
20230802,115200,8759909350,17730,17730,17740,17720,2287
20230802,115100,8719363350,17740,17800,17810,17730,6160
20230802,115000,8609934830,17800,17810,17820,17800,1944
20230802,114900,8575313210,17820,17810,17820,17810,457
20230802,114800,8567170160,17820,17810,17830,17810,554
20230802,114700,8557298970,17810,17810,17820,17810,911
20230802,114600,8541072620,17820,17830,17830,17810,1925
20230802,114500,8506777760,17830,17820,17830,17810,1105
20230802,114400,8487083490,17820,17740,17820,17740,1588
20230802,114300,8458816630,17740,17750,17760,17740,1878
20230802,114200,8425487400,17750,17770,17810,17740,4006
20230802,114100,8354338650,17770,17770,17820,17770,1981
20230802,114000,8319102240,17770,17730,17770,17730,2817
20230802,113900,8269098470,17730,17810,17810,17720,3059
20230802,113800,8214720080,17810,17830,17830,17800,3286
20230802,113700,8156195420,17830,17870,17870,17830,4436
20230802,113600,8076996900,17880,17880,17890,17880,767
20230802,113500,8063282040,17880,17930,17940,17880,7459
20230802,113400,7929683280,17930,17930,17940,17930,1192
20230802,113300,7908300810,17940,17930,17940,17930,1376
20230802,113200,7883619690,17930,17940,17940,17930,939
20230802,113100,7866780580,17940,17930,17940,17930,491
20230802,113000,7857975810,17930,17930,17940,17920,1070
20230802,112900,7838791980,17920,17940,17950,17920,1262
20230802,112800,7816155510,17950,17960,17970,17920,1789
20230802,112700,7784061740,17940,17960,17960,17930,3943
20230802,112600,7713311550,17960,17990,17990,17960,1645
20230802,112500,7683730730,18000,18020,18020,18000,10701
20230802,112400,7491089940,18020,18030,18030,18020,855
20230802,112300,7475679070,18030,18030,18040,18020,3078
20230802,112200,7420177190,18040,18050,18050,18030,839
20230802,112100,7405039130,18050,18050,18060,18050,1824
20230802,112000,7372115830,18060,18070,18070,18060,3302
20230802,111900,7312480050,18080,18100,18100,18070,5302
20230802,111800,7216566230,18100,18120,18120,18100,5567
20230802,111700,7115753920,18120,18120,18120,18110,3110
20230802,111600,7059410470,18130,18150,18160,18120,5712
20230802,111500,6955814330,18160,18160,18170,18160,785
20230802,111400,6941558220,18170,18180,18180,18170,120
20230802,111300,6939377100,18160,18160,18180,18150,1512
20230802,111200,6911916450,18160,18160,18160,18160,729
20230802,111100,6898677810,18160,18160,18160,18150,1918
20230802,111000,6863849130,18150,18200,18200,18150,2684
20230802,110900,6815092790,18200,18200,18200,18200,585
20230802,110800,6804445790,18190,18180,18200,18180,626
20230802,110700,6793061110,18190,18220,18230,18170,1186
20230802,110600,6771480340,18220,18240,18250,18220,1657
20230802,110500,6741261330,18240,18200,18250,18200,1149
20230802,110400,6720319010,18160,18140,18190,18140,959
20230802,110300,6702893910,18140,18150,18150,18130,2170
20230802,110200,6663540000,18150,18160,18170,18150,2644
20230802,110100,6615541790,18160,18190,18190,18160,1152
20230802,110000,6594605270,18180,18180,18210,18180,960
20230802,105900,6577145480,18180,18210,18210,18180,3317
20230802,105800,6516811340,18200,18180,18250,18180,1945
20230802,105700,6481390310,18180,18150,18200,18140,4296
20230802,105600,6403319850,18130,18170,18180,18120,3992
20230802,105500,6330847900,18180,18210,18210,18170,2835
20230802,105400,6279276040,18210,18260,18270,18200,6400
20230802,105300,6162556420,18260,18300,18300,18260,6810
20230802,105200,6037993530,18310,18300,18320,18300,1141
20230802,105100,6017111370,18300,18320,18340,18300,4495
20230802,105000,5934774460,18330,18320,18330,18310,1750
20230802,104900,5902721900,18310,18310,18330,18310,990
20230802,104800,5884593480,18310,18310,18320,18310,2409
20230802,104700,5840472060,18320,18330,18330,18310,1432
20230802,104600,5814237730,18330,18320,18330,18320,930
20230802,104500,5797197620,18330,18330,18330,18320,1346
20230802,104400,5772535360,18330,18350,18360,18320,1451
20230802,104300,5745933870,18360,18350,18360,18320,3532
20230802,104200,5681171050,18360,18420,18430,18360,7881
20230802,104100,5536265400,18430,18440,18440,18420,1843
20230802,104000,5502305800,18430,18440,18450,18430,770
20230802,103900,5488110350,18450,18460,18460,18440,868
20230802,103800,5472100870,18460,18460,18460,18450,677
20230802,103700,5459609360,18450,18450,18450,18440,786
20230802,103600,5445112050,18450,18460,18460,18440,1354
20230802,103500,5420134920,18460,18470,18490,18450,1319
20230802,103400,5395794580,18490,18460,18490,18460,3873
20230802,103300,5324260230,18470,18480,18490,18460,2006
20230802,103200,5287214790,18490,18490,18490,18480,820
20230802,103100,5272058500,18500,18510,18510,18490,7111
20230802,103000,5140504320,18510,18500,18510,18500,2144
20230802,102900,5100835430,18510,18530,18550,18500,2163
20230802,102800,5060795000,18550,18510,18550,18510,3857
20230802,102700,4989344400,18520,18520,18520,18500,1763
20230802,102600,4956715440,18520,18530,18530,18500,4737
20230802,102500,4869039240,18530,18520,18530,18520,1138
20230802,102400,4847962630,18540,18550,18550,18510,3733
20230802,102300,4778765160,18560,18550,18560,18550,921
20230802,102200,4761676060,18550,18560,18560,18550,1785
20230802,102100,4728561850,18560,18620,18630,18560,7412
20230802,102000,4590657490,18620,18610,18640,18610,1407
20230802,101900,4564459950,18610,18670,18680,18610,9693
20230802,101800,4383757790,18670,18680,18690,18660,814
20230802,101700,4368559280,18690,18700,18720,18680,1715
20230802,101600,4336495980,18710,18720,18740,18700,1993
20230802,101500,4299193940,18720,18750,18750,18710,560
20230802,101400,4288706970,18750,18700,18760,18700,603
20230802,101300,4277418800,18700,18660,18700,18650,804
20230802,101200,4262408970,18650,18660,18670,18650,1218
20230802,101100,4239683210,18660,18660,18660,18650,1464
20230802,101000,4212366190,18660,18660,18670,18660,1574
20230802,100900,4182987020,18660,18680,18680,18650,2474
20230802,100800,4136810570,18670,18690,18710,18670,1062
20230802,100700,4116964260,18690,18700,18720,18690,4091
20230802,100600,4040465600,18700,18730,18730,18700,3970
20230802,100500,3966186400,18720,18790,18790,18710,5100
20230802,100400,3870528580,18800,18800,18800,18790,279
20230802,100300,3865284850,18800,18780,18800,18780,588
20230802,100200,3854239300,18790,18760,18790,18760,482
20230802,100100,3845185030,18760,18760,18770,18750,734
20230802,100000,3831412830,18760,18800,18810,18760,361
20230802,095900,3824630850,18810,18840,18840,18800,1441
20230802,095800,3797525080,18850,18860,18870,18840,650
20230802,095700,3785268290,18870,18890,18890,18860,2758
20230802,095600,3733229100,18900,18910,18920,18890,573
20230802,095500,3722394550,18910,18880,18930,18870,1686
20230802,095400,3690538180,18880,18870,18890,18870,390
20230802,095300,3683177150,18870,18840,18880,18840,3354
20230802,095200,3619912030,18840,18740,18840,18720,1777
20230802,095100,3586596030,18730,18750,18760,18730,1881
20230802,095000,3551332590,18740,18800,18820,18740,1851
20230802,094900,3516554010,18720,18740,18800,18720,5680
20230802,094800,3410121200,18740,18750,18760,18740,2266
20230802,094700,3367640650,18750,18780,18780,18750,3623
20230802,094600,3299640340,18780,18810,18810,18780,5299
20230802,094500,3200040200,18810,18810,18810,18800,754
20230802,094400,3185859600,18810,18820,18820,18810,2342
20230802,094300,3141799120,18820,18830,18830,18810,1141
20230802,094200,3120326800,18820,18830,18830,18820,2016
20230802,094100,3082369900,18830,18850,18860,18830,3338
20230802,094000,3019494610,18860,18870,18870,18850,2248
20230802,093900,2977102520,18870,18870,18880,18870,388
20230802,093800,2969780830,18870,18910,18910,18860,2321
20230802,093700,2925943660,18910,18900,18910,18880,1466
20230802,093600,2898249160,18900,18900,18920,18900,1069
20230802,093500,2878037210,18910,18920,18920,18900,1361
20230802,093400,2852307230,18920,18910,18920,18910,459
20230802,093300,2843625590,18920,18910,18940,18910,1355
20230802,093200,2817986410,18920,18910,18930,18900,780
20230802,093100,2803235070,18910,18850,18910,18840,2637
20230802,093000,2753513810,18840,18880,18880,18830,2392
20230802,092900,2708412030,18870,18900,18910,18870,765
20230802,092800,2693970280,18900,18830,18980,18830,1470
20230802,092700,2666215210,18830,18820,18850,18800,4247
20230802,092600,2586281820,18820,18830,18840,18810,3104
20230802,092500,2527873940,18840,18910,18930,18820,3995
20230802,092400,2452500370,18910,18890,18940,18890,1338
20230802,092300,2427180820,18910,18860,18910,18850,4293
20230802,092200,2346215180,18860,18910,18920,18850,6702
20230802,092100,2219659060,18960,19050,19050,18910,6502
20230802,092000,2096128720,19050,19140,19180,19050,5219
20230802,091900,1996399390,19140,19130,19140,19130,963
20230802,091800,1977970180,19130,19110,19140,19100,539
20230802,091700,1967664320,19100,19100,19130,19090,1608
20230802,091600,1936945280,19100,19230,19250,19090,2276
20230802,091500,1893325030,19240,19380,19390,19240,4387
20230802,091400,1808813330,19380,19260,19380,19240,11379
20230802,091300,1589558410,19260,19230,19260,19230,4722
20230802,091200,1498690180,19230,19100,19240,19050,2180
20230802,091100,1456930810,19100,19130,19130,19030,2611
20230802,091000,1407109440,19130,18870,19130,18860,4584
20230802,090900,1320280140,18900,18990,18990,18870,6457
20230802,090800,1198122930,18990,19020,19050,18940,9024
20230802,090700,1026652270,19010,19130,19140,19000,5245
20230802,090600,926729090,19130,19130,19180,19070,4853
20230802,090500,833829850,19180,19160,19190,18930,2285
20230802,090400,790190810,18920,19000,19190,18800,7015
20230802,090300,657417260,18980,18730,18980,18710,2885
20230802,090200,603066650,18800,18650,18850,18630,8587
20230802,090100,442063610,18670,18970,18980,18610,8758
20230802,090000,277700720,18990,19250,19250,18980,14359