KissMeData/024110/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190200,13152021410,10490,10490,10490,10490,53440
20230801,190100,13152021410,10490,10490,10490,10490,0
20230801,190000,13152021410,10490,10490,10490,10490,0
20230801,185900,13152021410,10490,10490,10490,10490,0
20230801,185800,13152021410,10490,10490,10490,10490,0
20230801,185700,13152021410,10490,10490,10490,10490,0
20230801,185600,13152021410,10490,10490,10490,10490,0
20230801,185500,13152021410,10490,10490,10490,10490,0
20230801,185400,13152021410,10490,10490,10490,10490,0
20230801,185300,13152021410,10490,10490,10490,10490,0
20230801,185200,13152021410,10490,10490,10490,10490,0
20230801,185100,13152021410,10490,10490,10490,10490,0
20230801,185000,13152021410,10490,10490,10490,10490,0
20230801,184900,13152021410,10490,10490,10490,10490,0
20230801,184800,13152021410,10490,10490,10490,10490,0
20230801,184700,13152021410,10490,10490,10490,10490,0
20230801,184600,13152021410,10490,10490,10490,10490,0
20230801,184500,13152021410,10490,10490,10490,10490,0
20230801,184400,13152021410,10490,10490,10490,10490,0
20230801,184300,13152021410,10490,10490,10490,10490,0
20230801,184200,13152021410,10490,10490,10490,10490,0
20230801,184100,13152021410,10490,10490,10490,10490,0
20230801,184000,13152021410,10490,10490,10490,10490,0
20230801,183900,13152021410,10490,10490,10490,10490,0
20230801,183800,13152021410,10490,10490,10490,10490,0
20230801,183700,13152021410,10490,10490,10490,10490,0
20230801,183600,13152021410,10490,10490,10490,10490,0
20230801,183500,13152021410,10490,10490,10490,10490,0
20230801,183400,13152021410,10490,10490,10490,10490,0
20230801,183300,13152021410,10490,10490,10490,10490,0
20230801,183200,13152021410,10490,10490,10490,10490,53440
20230801,183100,13152021410,10490,10490,10490,10490,0
20230801,183000,13152021410,10490,10490,10490,10490,0
20230801,182900,13152021410,10490,10490,10490,10490,0
20230801,182800,13152021410,10490,10490,10490,10490,0
20230801,182700,13152021410,10490,10490,10490,10490,0
20230801,182600,13152021410,10490,10490,10490,10490,0
20230801,182500,13152021410,10490,10490,10490,10490,0
20230801,182400,13152021410,10490,10490,10490,10490,0
20230801,182300,13152021410,10490,10490,10490,10490,0
20230801,182200,13152021410,10490,10490,10490,10490,0
20230801,182100,13152021410,10490,10490,10490,10490,0
20230801,182000,13152021410,10490,10490,10490,10490,0
20230801,181900,13152021410,10490,10490,10490,10490,0
20230801,181800,13152021410,10490,10490,10490,10490,0
20230801,181700,13152021410,10490,10490,10490,10490,0
20230801,181600,13152021410,10490,10490,10490,10490,0
20230801,181500,13152021410,10490,10490,10490,10490,0
20230801,181400,13152021410,10490,10490,10490,10490,0
20230801,181300,13152021410,10490,10490,10490,10490,0
20230801,181200,13152021410,10490,10490,10490,10490,0
20230801,181100,13152021410,10490,10490,10490,10490,0
20230801,181000,13152021410,10490,10490,10490,10490,0
20230801,180900,13152021410,10490,10490,10490,10490,0
20230801,180800,13152021410,10490,10490,10490,10490,0
20230801,180700,13152021410,10490,10490,10490,10490,0
20230801,180600,13152021410,10490,10490,10490,10490,0
20230801,180500,13152021410,10490,10490,10490,10490,0
20230801,180400,13152021410,10490,10490,10490,10490,0
20230801,180300,13152021410,10490,10490,10490,10490,0
20230801,180200,13152021410,10490,10490,10490,10490,53440
20230801,180100,13152021410,10490,10490,10490,10490,0
20230801,180000,13152021410,10490,10490,10490,10490,0
20230801,175900,13152021410,10490,10490,10490,10490,0
20230801,175800,13152021410,10490,10490,10490,10490,0
20230801,175700,13152021410,10490,10490,10490,10490,0
20230801,175600,13152021410,10490,10490,10490,10490,0
20230801,175500,13152021410,10490,10490,10490,10490,0
20230801,175400,13152021410,10490,10490,10490,10490,0
20230801,175300,13152021410,10490,10490,10490,10490,0
20230801,175200,13152021410,10490,10490,10490,10490,0
20230801,175100,13152021410,10490,10490,10490,10490,0
20230801,175000,13152021410,10490,10490,10490,10490,0
20230801,174900,13152021410,10490,10490,10490,10490,0
20230801,174800,13152021410,10490,10490,10490,10490,0
20230801,174700,13152021410,10490,10490,10490,10490,0
20230801,174600,13152021410,10490,10490,10490,10490,0
20230801,174500,13152021410,10490,10490,10490,10490,0
20230801,174400,13152021410,10490,10490,10490,10490,0
20230801,174300,13152021410,10490,10490,10490,10490,0
20230801,174200,13152021410,10490,10490,10490,10490,0
20230801,174100,13152021410,10490,10490,10490,10490,0
20230801,174000,13152021410,10490,10490,10490,10490,0
20230801,173900,13152021410,10490,10490,10490,10490,0
20230801,173800,13152021410,10490,10490,10490,10490,0
20230801,173700,13152021410,10490,10490,10490,10490,0
20230801,173600,13152021410,10490,10490,10490,10490,0
20230801,173500,13152021410,10490,10490,10490,10490,0
20230801,173400,13152021410,10490,10490,10490,10490,0
20230801,173300,13152021410,10490,10490,10490,10490,0
20230801,173200,13152021410,10490,10490,10490,10490,53440
20230801,173100,13152021410,10490,10490,10490,10490,0
20230801,173000,13152021410,10490,10490,10490,10490,0
20230801,172900,13152021410,10490,10490,10490,10490,0
20230801,172800,13152021410,10490,10490,10490,10490,0
20230801,172700,13152021410,10490,10490,10490,10490,0
20230801,172600,13152021410,10490,10490,10490,10490,0
20230801,172500,13152021410,10490,10490,10490,10490,0
20230801,172400,13152021410,10490,10490,10490,10490,0
20230801,172300,13152021410,10490,10490,10490,10490,0
20230801,172200,13152021410,10490,10490,10490,10490,0
20230801,172100,13152021410,10490,10490,10490,10490,0
20230801,172000,13152021410,10490,10490,10490,10490,0
20230801,171900,13152021410,10490,10490,10490,10490,0
20230801,171800,13152021410,10490,10490,10490,10490,0
20230801,171700,13152021410,10490,10490,10490,10490,0
20230801,171600,13152021410,10490,10490,10490,10490,0
20230801,171500,13152021410,10490,10490,10490,10490,0
20230801,171400,13152021410,10490,10490,10490,10490,0
20230801,171300,13152021410,10490,10490,10490,10490,0
20230801,171200,13152021410,10490,10490,10490,10490,0
20230801,171100,13152021410,10490,10490,10490,10490,0
20230801,171000,13152021410,10490,10490,10490,10490,0
20230801,170900,13152021410,10490,10490,10490,10490,0
20230801,170800,13152021410,10490,10490,10490,10490,0
20230801,170700,13152021410,10490,10490,10490,10490,0
20230801,170600,13152021410,10490,10490,10490,10490,0
20230801,170500,13152021410,10490,10490,10490,10490,0
20230801,170400,13152021410,10490,10490,10490,10490,0
20230801,170300,13152021410,10490,10490,10490,10490,0
20230801,170200,13152021410,10490,10490,10490,10490,53440
20230801,170100,13152021410,10490,10490,10490,10490,0
20230801,170000,13152021410,10490,10490,10490,10490,0
20230801,165900,13152021410,10490,10490,10490,10490,0
20230801,165800,13152021410,10490,10490,10490,10490,0
20230801,165700,13152021410,10490,10490,10490,10490,0
20230801,165600,13152021410,10490,10490,10490,10490,0
20230801,165500,13152021410,10490,10490,10490,10490,0
20230801,165400,13152021410,10490,10490,10490,10490,0
20230801,165300,13152021410,10490,10490,10490,10490,0
20230801,165200,13152021410,10490,10490,10490,10490,0
20230801,165100,13152021410,10490,10490,10490,10490,0
20230801,165000,13152021410,10490,10490,10490,10490,0
20230801,164900,13152021410,10490,10490,10490,10490,0
20230801,164800,13152021410,10490,10490,10490,10490,0
20230801,164700,13152021410,10490,10490,10490,10490,0
20230801,164600,13152021410,10490,10490,10490,10490,0
20230801,164500,13152021410,10490,10490,10490,10490,0
20230801,164400,13152021410,10490,10490,10490,10490,0
20230801,164300,13152021410,10490,10490,10490,10490,0
20230801,164200,13152021410,10490,10490,10490,10490,0
20230801,164100,13152021410,10490,10490,10490,10490,0
20230801,164000,13152021410,10490,10490,10490,10490,0
20230801,163900,13152021410,10490,10490,10490,10490,0
20230801,163800,13152021410,10490,10490,10490,10490,0
20230801,163700,13152021410,10490,10490,10490,10490,0
20230801,163600,13152021410,10490,10490,10490,10490,0
20230801,163500,13152021410,10490,10490,10490,10490,0
20230801,163400,13152021410,10490,10490,10490,10490,0
20230801,163300,13152021410,10490,10490,10490,10490,0
20230801,163200,13152021410,10490,10490,10490,10490,53440
20230801,163100,13152021410,10490,10490,10490,10490,0
20230801,163000,13152021410,10490,10490,10490,10490,0
20230801,162900,13152021410,10490,10490,10490,10490,0
20230801,162800,13152021410,10490,10490,10490,10490,0
20230801,162700,13152021410,10490,10490,10490,10490,0
20230801,162600,13152021410,10490,10490,10490,10490,0
20230801,162500,13152021410,10490,10490,10490,10490,0
20230801,162400,13152021410,10490,10490,10490,10490,0
20230801,162300,13152021410,10490,10490,10490,10490,0
20230801,162200,13152021410,10490,10490,10490,10490,0
20230801,162100,13152021410,10490,10490,10490,10490,0
20230801,162000,13152021410,10490,10490,10490,10490,0
20230801,161900,13152021410,10490,10490,10490,10490,0
20230801,161800,13152021410,10490,10490,10490,10490,0
20230801,161700,13152021410,10490,10490,10490,10490,0
20230801,161600,13152021410,10490,10490,10490,10490,0
20230801,161500,13152021410,10490,10490,10490,10490,0
20230801,161400,13152021410,10490,10490,10490,10490,0
20230801,161300,13152021410,10490,10490,10490,10490,0
20230801,161200,13152021410,10490,10490,10490,10490,0
20230801,161100,13152021410,10490,10490,10490,10490,0
20230801,161000,13152021410,10490,10490,10490,10490,0
20230801,160900,13152021410,10490,10490,10490,10490,0
20230801,160800,13152021410,10490,10490,10490,10490,0
20230801,160700,13152021410,10490,10490,10490,10490,0
20230801,160600,13152021410,10490,10490,10490,10490,0
20230801,160500,13152021410,10490,10490,10490,10490,0
20230801,160400,13152021410,10490,10490,10490,10490,0
20230801,160300,13152021410,10490,10490,10490,10490,0
20230801,160200,13152021410,10490,10490,10490,10490,53440
20230801,160100,13152021410,10490,10490,10490,10490,0
20230801,160000,13152021410,10490,10490,10490,10490,0
20230801,155900,13152021410,10490,10490,10490,10490,0
20230801,155800,13152021410,10490,10490,10490,10490,0
20230801,155700,13152021410,10490,10490,10490,10490,0
20230801,155600,13152021410,10490,10490,10490,10490,0
20230801,155500,13152021410,10490,10490,10490,10490,0
20230801,155400,13152021410,10490,10490,10490,10490,0
20230801,155300,13152021410,10490,10490,10490,10490,0
20230801,155200,13152021410,10490,10490,10490,10490,0
20230801,155100,13152021410,10490,10490,10490,10490,0
20230801,155000,13152021410,10490,10490,10490,10490,0
20230801,154900,13152021410,10490,10490,10490,10490,0
20230801,154800,13152021410,10490,10490,10490,10490,0
20230801,154700,13152021410,10490,10490,10490,10490,0
20230801,154600,13152021410,10490,10490,10490,10490,0
20230801,154500,13152021410,10490,10490,10490,10490,0
20230801,154400,13152021410,10490,10490,10490,10490,0
20230801,154300,13152021410,10490,10490,10490,10490,0
20230801,154200,13152021410,10490,10490,10490,10490,0
20230801,154100,13152021410,10490,10490,10490,10490,0
20230801,154000,13152021410,10490,10490,10490,10490,0
20230801,153900,13152021410,10490,10490,10490,10490,0
20230801,153800,13152021410,10490,10490,10490,10490,0
20230801,153700,13152021410,10490,10490,10490,10490,0
20230801,153600,13152021410,10490,10490,10490,10490,0
20230801,153500,13152021410,10490,10490,10490,10490,0
20230801,153400,13152021410,10490,10490,10490,10490,0
20230801,153300,13152021410,10490,10490,10490,10490,0
20230801,153200,13152021410,10490,10490,10490,10490,53440
20230801,153100,13152021410,10490,10490,10490,10490,0
20230801,153000,13152021410,10490,10490,10490,10490,53440
20230801,152900,12591435810,10480,10480,10480,10480,0
20230801,152800,12591435810,10480,10480,10480,10480,0
20230801,152700,12591435810,10480,10480,10480,10480,0
20230801,152600,12591435810,10480,10480,10480,10480,0
20230801,152500,12591435810,10480,10480,10480,10480,0
20230801,152400,12591435810,10480,10480,10480,10480,0
20230801,152300,12591435810,10480,10480,10480,10480,0
20230801,152200,12591435810,10480,10480,10480,10480,0
20230801,152100,12591435810,10480,10480,10480,10480,0
20230801,152000,12591435810,10480,10480,10480,10480,0
20230801,151900,12591435810,10480,10470,10490,10470,43138
20230801,151800,12138988280,10480,10470,10480,10470,2502
20230801,151700,12112789780,10480,10490,10490,10480,6116
20230801,151600,12048679910,10480,10480,10490,10480,1305
20230801,151500,12034992060,10480,10480,10490,10470,3664
20230801,151400,11996571430,10480,10480,10480,10460,35523
20230801,151300,11624330250,10490,10480,10490,10480,2680
20230801,151200,11596217780,10490,10480,10490,10480,2341
20230801,151100,11571661980,10490,10490,10490,10480,2549
20230801,151000,11544924260,10490,10480,10490,10480,2299
20230801,150900,11520808160,10480,10480,10490,10480,2273
20230801,150800,11496965550,10480,10490,10490,10480,2536
20230801,150700,11470367490,10480,10480,10490,10480,2292
20230801,150600,11446325090,10490,10490,10490,10480,4235
20230801,150500,11401920380,10480,10490,10490,10480,5372
20230801,150400,11345568560,10490,10490,10490,10480,2477
20230801,150300,11319585210,10480,10480,10490,10480,2335
20230801,150200,11295091840,10480,10480,10490,10480,2373
20230801,150100,11270203170,10480,10480,10490,10480,2618
20230801,150000,11242743240,10490,10490,10490,10480,1936
20230801,145900,11222438100,10480,10480,10490,10480,3821
20230801,145800,11182376640,10490,10490,10490,10480,14787
20230801,145700,11027393280,10490,10490,10490,10480,3264
20230801,145600,10993162800,10480,10480,10490,10480,2636
20230801,145500,10965515950,10480,10480,10490,10470,2920
20230801,145400,10934915050,10470,10480,10480,10470,3087
20230801,145300,10902574460,10470,10470,10480,10470,2757
20230801,145200,10873685740,10480,10480,10480,10470,3610
20230801,145100,10835857450,10470,10480,10480,10470,1876
20230801,145000,10816197370,10470,10480,10480,10470,4885
20230801,144900,10765030450,10480,10470,10480,10470,1842
20230801,144800,10745729220,10480,10480,10480,10470,3372
20230801,144700,10710403390,10480,10470,10480,10470,2768
20230801,144600,10681400660,10480,10480,10480,10470,2359
20230801,144500,10656680330,10480,10480,10480,10470,2271
20230801,144400,10632882360,10480,10480,10490,10470,6198
20230801,144300,10567925430,10480,10480,10480,10470,2526
20230801,144200,10541455050,10480,10480,10480,10470,11329
20230801,144100,10422734350,10480,10470,10480,10470,2601
20230801,144000,10395480190,10480,10470,10480,10470,2199
20230801,143900,10372436940,10480,10480,10480,10470,2676
20230801,143800,10344394930,10470,10470,10480,10470,1876
20230801,143700,10324734920,10470,10480,10480,10470,2344
20230801,143600,10300173960,10480,10470,10480,10470,2384
20230801,143500,10275193040,10480,10480,10490,10480,15613
20230801,143400,10111548170,10480,10470,10490,10470,24032
20230801,143300,9859665490,10480,10480,10480,10470,1712
20230801,143200,9841723810,10480,10480,10480,10470,3893
20230801,143100,9800935360,10470,10470,10480,10470,2456
20230801,143000,9775201350,10470,10480,10480,10470,2293
20230801,142900,9751170860,10470,10480,10480,10470,12030
20230801,142800,9625099270,10480,10480,10480,10460,9966
20230801,142700,9520742460,10470,10480,10480,10470,2129
20230801,142600,9498432440,10480,10470,10480,10460,11611
20230801,142500,9376861970,10460,10470,10470,10460,2769
20230801,142400,9347875370,10470,10470,10470,10460,2242
20230801,142300,9324404270,10460,10460,10470,10460,2473
20230801,142200,9298516830,10470,10460,10470,10460,3382
20230801,142100,9263108520,10460,10460,10470,10460,407
20230801,142000,9258847420,10460,10460,10470,10460,1178
20230801,141900,9246524760,10460,10470,10470,10460,782
20230801,141800,9238339570,10460,10460,10470,10450,3713
20230801,141700,9199497850,10450,10460,10460,10450,3646
20230801,141600,9161364700,10450,10450,10460,10450,907
20230801,141500,9151882980,10460,10460,10460,10450,1108
20230801,141400,9140296450,10460,10460,10470,10450,1382
20230801,141300,9125840410,10460,10470,10470,10450,1184
20230801,141200,9113449420,10470,10460,10470,10460,308
20230801,141100,9110226980,10460,10460,10460,10450,1588
20230801,141000,9093616600,10470,10470,10470,10460,641
20230801,140900,9086907430,10460,10460,10470,10460,394
20230801,140800,9082786010,10460,10450,10460,10450,3429
20230801,140700,9046950790,10470,10460,10470,10450,2578
20230801,140600,9019984770,10460,10450,10460,10450,2781
20230801,140500,8990895640,10460,10450,10470,10450,7168
20230801,140400,8915920520,10450,10450,10460,10450,512
20230801,140300,8910566750,10450,10450,10460,10450,237
20230801,140200,8908089900,10450,10450,10460,10450,2131
20230801,140100,8885807990,10450,10460,10460,10450,585
20230801,140000,8879691110,10450,10460,10460,10450,1964
20230801,135900,8859167090,10460,10450,10460,10450,597
20230801,135800,8852925340,10450,10460,10460,10450,1733
20230801,135700,8834812030,10460,10460,10470,10460,11155
20230801,135600,8718130690,10470,10460,10470,10460,484
20230801,135500,8713064730,10470,10460,10470,10460,1519
20230801,135400,8697173700,10470,10460,10470,10460,745
20230801,135300,8689377850,10460,10460,10470,10460,1076
20230801,135200,8678119530,10470,10460,10470,10460,850
20230801,135100,8669228250,10460,10460,10470,10460,665
20230801,135000,8662269270,10460,10460,10470,10460,955
20230801,134900,8652276670,10460,10470,10470,10460,140
20230801,134800,8650811620,10470,10460,10470,10460,668
20230801,134700,8643821240,10460,10460,10470,10460,1683
20230801,134600,8626213760,10470,10470,10470,10460,478
20230801,134500,8621213610,10460,10460,10470,10460,2246
20230801,134400,8597717350,10460,10460,10470,10460,752
20230801,134300,8589848130,10460,10460,10460,10460,288
20230801,134200,8586835650,10470,10460,10470,10460,921
20230801,134100,8577197660,10460,10480,10480,10460,6398
20230801,134000,8510207610,10470,10480,10480,10470,1103
20230801,133900,8498651160,10470,10480,10480,10470,1280
20230801,133800,8485245230,10470,10470,10480,10470,762
20230801,133700,8477265700,10470,10470,10480,10470,588
20230801,133600,8471106210,10470,10470,10480,10470,1677
20230801,133500,8453544670,10470,10470,10480,10470,755
20230801,133400,8445638820,10470,10470,10480,10470,963
20230801,133300,8435551650,10470,10470,10480,10470,685
20230801,133200,8428376320,10480,10480,10480,10470,1122
20230801,133100,8416627700,10480,10470,10480,10470,5531
20230801,133000,8358715050,10470,10480,10480,10470,20729
20230801,132900,8141490250,10480,10480,10480,10470,30
20230801,132800,8141176000,10470,10470,10480,10470,970
20230801,132700,8131016930,10470,10470,10480,10470,1874
20230801,132600,8111393060,10470,10470,10470,10470,334
20230801,132500,8107896080,10470,10470,10480,10470,670
20230801,132400,8100877930,10470,10470,10480,10470,392
20230801,132300,8096770100,10470,10470,10480,10470,380
20230801,132200,8092791400,10480,10470,10480,10470,525
20230801,132100,8087291530,10470,10480,10480,10470,753
20230801,132000,8079404540,10470,10480,10480,10470,40
20230801,131900,8078985660,10480,10470,10480,10470,4805
20230801,131800,8028673420,10460,10470,10470,10460,11260
20230801,131700,7910787150,10460,10460,10470,10460,1010
20230801,131600,7900212540,10460,10460,10470,10460,1427
20230801,131500,7885283040,10460,10460,10460,10460,291
20230801,131400,7882239180,10470,10460,10470,10460,543
20230801,131300,7876555910,10470,10470,10470,10460,837
20230801,131200,7867794760,10470,10460,10470,10460,482
20230801,131100,7862752540,10460,10460,10470,10460,1116
20230801,131000,7851076100,10460,10460,10470,10460,728
20230801,130900,7843458120,10460,10460,10470,10460,280
20230801,130800,7840528420,10470,10470,10470,10460,661
20230801,130700,7833607930,10470,10470,10480,10460,2020
20230801,130600,7812454660,10470,10470,10480,10470,5849
20230801,130500,7751215620,10470,10470,10480,10470,1479
20230801,130400,7735726400,10480,10470,10480,10470,550
20230801,130300,7729962710,10470,10470,10470,10470,611
20230801,130200,7723565540,10470,10470,10480,10470,1930
20230801,130100,7703352360,10480,10470,10480,10470,1595
20230801,130000,7686639620,10470,10470,10480,10470,453
20230801,125900,7681894560,10480,10470,10480,10470,453
20230801,125800,7677147230,10470,10470,10480,10470,1870
20230801,125700,7657564400,10480,10480,10480,10470,611
20230801,125600,7651167140,10480,10470,10480,10470,599
20230801,125500,7644891790,10470,10480,10480,10470,715
20230801,125400,7637402570,10470,10470,10480,10470,511
20230801,125300,7632052320,10470,10470,10480,10470,1463
20230801,125200,7616731520,10480,10470,10480,10470,37
20230801,125100,7616344040,10480,10470,10480,10470,15468
20230801,125000,7454386590,10470,10460,10470,10460,4477
20230801,124900,7407512530,10460,10460,10470,10460,622
20230801,124800,7401006310,10460,10460,10470,10460,1434
20230801,124700,7385994490,10460,10460,10470,10460,359
20230801,124600,7382236180,10470,10460,10470,10460,990
20230801,124500,7371880420,10460,10470,10470,10460,346
20230801,124400,7368257990,10460,10460,10470,10460,1598
20230801,124300,7351539730,10460,10460,10470,10460,1817
20230801,124200,7332523810,10470,10460,10470,10460,629
20230801,124100,7325940810,10460,10470,10470,10460,365
20230801,124000,7322119440,10470,10470,10470,10460,527
20230801,123900,7316606830,10470,10470,10470,10460,5762
20230801,123800,7256314250,10460,10460,10470,10460,709
20230801,123700,7248894740,10460,10460,10470,10460,455
20230801,123600,7244135360,10470,10460,10470,10460,787
20230801,123500,7235899470,10470,10470,10470,10460,765
20230801,123400,7227892400,10460,10470,10470,10460,227
20230801,123300,7225515800,10460,10460,10470,10460,724
20230801,123200,7217939590,10460,10470,10470,10460,1245
20230801,123100,7204913700,10460,10470,10470,10460,519
20230801,123000,7199484870,10460,10460,10470,10460,868
20230801,122900,7190401640,10470,10470,10480,10470,2951
20230801,122800,7159504590,10480,10480,10480,10470,774
20230801,122700,7151397440,10480,10460,10480,10460,8304
20230801,122600,7064508270,10450,10450,10460,10450,307
20230801,122500,7061299900,10450,10450,10460,10450,621
20230801,122400,7054806730,10460,10460,10460,10450,330
20230801,122300,7051354990,10460,10460,10470,10460,11075
20230801,122200,6935510400,10470,10470,10470,10460,597
20230801,122100,6929262490,10470,10460,10470,10460,797
20230801,122000,6920922690,10470,10470,10480,10460,11891
20230801,121900,6796426440,10460,10460,10470,10460,1155
20230801,121800,6784344740,10470,10450,10470,10450,8823
20230801,121700,6692056210,10460,10460,10460,10450,678
20230801,121600,6684966970,10450,10450,10460,10450,803
20230801,121500,6676572400,10450,10450,10460,10450,799
20230801,121400,6668215440,10450,10450,10460,10450,827
20230801,121300,6659573190,10450,10450,10460,10450,912
20230801,121200,6650039610,10460,10460,10460,10450,942
20230801,121100,6640191440,10460,10460,10460,10450,987
20230801,121000,6629877110,10460,10450,10460,10450,986
20230801,120900,6619570150,10450,10460,10460,10450,762
20230801,120800,6611604060,10450,10450,10460,10450,545
20230801,120700,6605908720,10450,10460,10460,10450,1656
20230801,120600,6588600180,10450,10450,10460,10450,1263
20230801,120500,6575389360,10460,10450,10460,10450,1605
20230801,120400,6558603530,10450,10460,10460,10450,583
20230801,120300,6552507940,10450,10450,10460,10450,676
20230801,120200,6545443540,10450,10450,10460,10450,881
20230801,120100,6536233840,10450,10450,10460,10450,816
20230801,120000,6527702220,10460,10450,10460,10450,482
20230801,115900,6522664770,10460,10450,10460,10450,3580
20230801,115800,6485218150,10450,10450,10460,10450,1191
20230801,115700,6472769040,10450,10450,10460,10450,363
20230801,115600,6468975600,10450,10440,10460,10440,4057
20230801,115500,6426579600,10450,10450,10450,10440,528
20230801,115400,6421062080,10450,10440,10450,10440,439
20230801,115300,6416475710,10440,10450,10450,10440,1363
20230801,115200,6402237250,10440,10450,10450,10440,1411
20230801,115100,6387492430,10440,10450,10450,10440,483
20230801,115000,6382446800,10440,10450,10450,10440,1527
20230801,114900,6366492420,10450,10450,10450,10440,1151
20230801,114800,6354471020,10450,10440,10450,10440,355
20230801,114700,6350764650,10440,10450,10450,10440,1841
20230801,114600,6331533390,10450,10460,10460,10440,971
20230801,114500,6321389090,10450,10450,10460,10450,567
20230801,114400,6315463860,10450,10460,10460,10440,10745
20230801,114300,6203177290,10460,10470,10470,10450,1204
20230801,114200,6190585960,10470,10460,10470,10460,1331
20230801,114100,6176660020,10460,10460,10470,10460,385
20230801,114000,6172629740,10460,10460,10470,10460,798
20230801,113900,6164282530,10470,10460,10470,10460,375
20230801,113800,6160356870,10470,10460,10470,10450,3997
20230801,113700,6118545630,10460,10470,10470,10450,7093
20230801,113600,6044351670,10470,10470,10470,10460,365
20230801,113500,6040530600,10460,10470,10470,10460,791
20230801,113400,6032253560,10460,10470,10470,10460,12
20230801,113300,6032127980,10460,10460,10470,10460,755
20230801,113200,6024227560,10460,10460,10470,10460,1722
20230801,113100,6006211100,10460,10460,10470,10460,1064
20230801,113000,5995081650,10460,10460,10470,10460,984
20230801,112900,5984783740,10460,10460,10470,10460,2867
20230801,112800,5954791820,10460,10470,10470,10460,922
20230801,112700,5945142880,10470,10470,10480,10470,3208
20230801,112600,5911552040,10480,10480,10480,10470,1253
20230801,112500,5898429220,10480,10470,10480,10470,606
20230801,112400,5892083380,10480,10480,10480,10470,949
20230801,112300,5882141780,10470,10480,10480,10470,487
20230801,112200,5877039800,10470,10470,10480,10470,820
20230801,112100,5868454360,10470,10480,10480,10470,1119
20230801,112000,5856735240,10480,10470,10480,10470,825
20230801,111900,5848097470,10480,10470,10480,10470,1889
20230801,111800,5828316550,10470,10470,10480,10470,854
20230801,111700,5819372090,10470,10480,10480,10470,780
20230801,111600,5811205380,10480,10470,10480,10460,7609
20230801,111500,5731572360,10460,10460,10470,10460,1397
20230801,111400,5716955620,10460,10470,10470,10460,486
20230801,111300,5711871900,10470,10460,10470,10460,3604
20230801,111200,5674168850,10460,10460,10470,10450,3141
20230801,111100,5641313300,10460,10470,10480,10460,1475
20230801,111000,5625871100,10470,10470,10480,10470,2729
20230801,110900,5597295370,10470,10480,10490,10470,23907
20230801,110800,5346757070,10480,10480,10480,10480,513
20230801,110700,5341380830,10480,10480,10490,10480,1223
20230801,110600,5328559960,10480,10480,10490,10480,2177
20230801,110500,5305736730,10480,10480,10490,10480,427
20230801,110400,5301261740,10480,10480,10490,10480,2122
20230801,110300,5279020100,10480,10480,10490,10480,805
20230801,110200,5270580550,10490,10490,10490,10480,261
20230801,110100,5267844100,10480,10480,10490,10480,935
20230801,110000,5258041730,10490,10490,10490,10480,3602
20230801,105900,5220289470,10480,10480,10490,10480,1431
20230801,105800,5205292550,10480,10490,10490,10480,6889
20230801,105700,5133089460,10490,10480,10490,10480,698
20230801,105600,5125773310,10490,10480,10490,10470,6956
20230801,105500,5052872760,10480,10470,10490,10460,15925
20230801,105400,4885987380,10470,10460,10470,10450,71220
20230801,105300,4140979440,10460,10450,10460,10450,487
20230801,105200,4135885880,10450,10460,10470,10450,34795
20230801,105100,3771877280,10460,10460,10460,10460,1368
20230801,105000,3757568000,10460,10460,10470,10460,1851
20230801,104900,3738202420,10460,10470,10470,10460,2356
20230801,104800,3713554380,10460,10450,10460,10450,8424
20230801,104700,3625442920,10450,10450,10460,10450,1371
20230801,104600,3611111880,10450,10460,10460,10450,3343
20230801,104500,3576155760,10450,10420,10460,10420,72944
20230801,104400,2814755830,10430,10430,10430,10420,546
20230801,104300,2809061100,10420,10430,10430,10420,1606
20230801,104200,2792320550,10420,10420,10430,10420,1052
20230801,104100,2781348630,10430,10430,10430,10420,805
20230801,104000,2772955480,10430,10430,10430,10420,489
20230801,103900,2767855220,10420,10430,10430,10420,2376
20230801,103800,2743091930,10430,10420,10430,10420,835
20230801,103700,2734385280,10430,10420,10430,10420,18255
20230801,103600,2544165340,10420,10410,10420,10410,234
20230801,103500,2541727260,10420,10420,10420,10410,658
20230801,103400,2534870910,10420,10420,10420,10420,1120
20230801,103300,2523200510,10420,10420,10420,10420,637
20230801,103200,2516562970,10420,10410,10420,10410,2018
20230801,103100,2495549050,10410,10410,10420,10410,874
20230801,103000,2486446210,10420,10410,10420,10410,521
20230801,102900,2481019130,10420,10410,10420,10410,1356
20230801,102800,2466899880,10410,10420,10420,10410,52
20230801,102700,2466358550,10420,10410,10420,10410,348
20230801,102600,2462732410,10410,10410,10420,10410,12619
20230801,102500,2331361660,10410,10410,10410,10410,14559
20230801,102400,2179802470,10410,10410,10410,10400,323
20230801,102300,2176440070,10410,10400,10410,10400,313
20230801,102200,2173181790,10400,10400,10410,10400,870
20230801,102100,2164133750,10410,10400,10410,10400,762
20230801,102000,2156202610,10400,10410,10410,10400,8650
20230801,101900,2066237220,10400,10400,10410,10400,313
20230801,101800,2062978960,10410,10410,10410,10410,328
20230801,101700,2059564480,10410,10410,10410,10410,633
20230801,101600,2052974950,10400,10400,10410,10400,322
20230801,101500,2049624390,10410,10410,10410,10410,530
20230801,101400,2044107090,10400,10410,10410,10400,422
20230801,101300,2039715210,10400,10400,10400,10400,161
20230801,101200,2038040810,10410,10410,10410,10400,981
20230801,101100,2027833970,10400,10410,10410,10400,1580
20230801,101000,2011400030,10410,10400,10410,10400,384
20230801,100900,2007402740,10400,10410,10410,10400,585
20230801,100800,2001315610,10410,10400,10410,10400,1096
20230801,100700,1989916120,10410,10400,10410,10400,512
20230801,100600,1984586240,10410,10390,10410,10390,1023
20230801,100500,1973949060,10400,10400,10400,10390,6204
20230801,100400,1909431910,10400,10400,10400,10390,2736
20230801,100300,1880979610,10390,10400,10400,10390,347
20230801,100200,1877371000,10400,10400,10400,10400,0
20230801,100100,1877371000,10400,10400,10400,10400,514
20230801,100000,1872025400,10400,10390,10400,10390,3332
20230801,095900,1837386070,10400,10400,10400,10400,26
20230801,095800,1837115670,10400,10390,10400,10390,1410
20230801,095700,1822451750,10400,10400,10400,10390,470
20230801,095600,1817563780,10390,10390,10400,10390,1616
20230801,095500,1800762910,10400,10400,10400,10400,728
20230801,095400,1793191710,10400,10390,10400,10390,699
20230801,095300,1785923230,10390,10390,10390,10390,108
20230801,095200,1784801110,10390,10400,10400,10390,220
20230801,095100,1782514240,10400,10390,10400,10390,397
20230801,095000,1778385460,10400,10400,10400,10390,278
20230801,094900,1775494360,10390,10400,10400,10390,524
20230801,094800,1770046810,10400,10400,10400,10400,368
20230801,094700,1766219610,10390,10400,10400,10390,1493
20230801,094600,1750699870,10390,10390,10400,10390,227
20230801,094500,1748340170,10400,10400,10400,10390,356
20230801,094400,1744639060,10390,10400,10400,10390,3
20230801,094300,1744607870,10400,10400,10400,10390,34
20230801,094200,1744254290,10400,10410,10410,10390,3928
20230801,094100,1703406170,10410,10410,10410,10400,637
20230801,094000,1696778680,10410,10410,10410,10400,1888
20230801,093900,1677132990,10410,10400,10410,10400,103
20230801,093800,1676061520,10400,10400,10400,10390,6001
20230801,093700,1613657250,10400,10410,10410,10390,671
20230801,093600,1606678820,10410,10410,10410,10400,876
20230801,093500,1597565870,10410,10410,10410,10400,640
20230801,093400,1590905530,10400,10410,10410,10400,449
20230801,093300,1586234070,10400,10410,10410,10400,1107
20230801,093200,1574718580,10410,10410,10410,10410,478
20230801,093100,1569742600,10410,10390,10410,10380,18894
20230801,093000,1373390180,10390,10380,10390,10380,834
20230801,092900,1364730190,10390,10390,10390,10380,291
20230801,092800,1361707150,10390,10390,10390,10380,1833
20230801,092700,1342677090,10390,10390,10390,10380,270
20230801,092600,1339872270,10390,10390,10390,10380,388
20230801,092500,1335842970,10390,10390,10390,10380,268
20230801,092400,1333058530,10390,10380,10390,10380,258
20230801,092300,1330379210,10380,10390,10390,10380,1872
20230801,092200,1310936460,10390,10390,10390,10380,754
20230801,092100,1303108480,10380,10370,10390,10370,3649
20230801,092000,1265260460,10370,10390,10390,10350,6820
20230801,091900,1194530930,10390,10390,10390,10380,596
20230801,091800,1188342770,10390,10400,10400,10380,6592
20230801,091700,1119854430,10390,10400,10400,10390,1250
20230801,091600,1106859370,10400,10390,10400,10390,1316
20230801,091500,1093179800,10390,10390,10390,10380,8032
20230801,091400,1009730790,10380,10390,10390,10380,723
20230801,091300,1002218860,10390,10390,10390,10390,291
20230801,091200,999195370,10390,10390,10390,10380,306
20230801,091100,996016040,10390,10390,10390,10380,1815
20230801,091000,977162220,10390,10390,10400,10380,10412
20230801,090900,868985800,10390,10390,10390,10380,533
20230801,090800,863449930,10390,10380,10390,10380,567
20230801,090700,857563080,10380,10390,10390,10380,3193
20230801,090600,824417690,10390,10390,10390,10380,1343
20230801,090500,810469270,10390,10350,10390,10350,6464
20230801,090400,743448460,10350,10320,10360,10310,971
20230801,090300,733418150,10310,10360,10360,10300,41774
20230801,090200,301902740,10350,10350,10350,10350,7763
20230801,090100,221555690,10350,10350,10360,10350,2067
20230801,090000,200147260,10350,10350,10360,10350,19335