KissMeData/052020/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192200,4139932670,13140,13140,13140,13140,6495
20230802,192100,4139932670,13140,13140,13140,13140,0
20230802,192000,4139932670,13140,13140,13140,13140,0
20230802,191900,4139932670,13140,13140,13140,13140,0
20230802,191800,4139932670,13140,13140,13140,13140,0
20230802,191700,4139932670,13140,13140,13140,13140,0
20230802,191600,4139932670,13140,13140,13140,13140,0
20230802,191500,4139932670,13140,13140,13140,13140,0
20230802,191400,4139932670,13140,13140,13140,13140,0
20230802,191300,4139932670,13140,13140,13140,13140,0
20230802,191200,4139932670,13140,13140,13140,13140,0
20230802,191100,4139932670,13140,13140,13140,13140,0
20230802,191000,4139932670,13140,13140,13140,13140,0
20230802,190900,4139932670,13140,13140,13140,13140,0
20230802,190800,4139932670,13140,13140,13140,13140,0
20230802,190700,4139932670,13140,13140,13140,13140,0
20230802,190600,4139932670,13140,13140,13140,13140,0
20230802,190500,4139932670,13140,13140,13140,13140,0
20230802,190400,4139932670,13140,13140,13140,13140,0
20230802,190300,4139932670,13140,13140,13140,13140,0
20230802,190200,4139932670,13140,13140,13140,13140,0
20230802,190100,4139932670,13140,13140,13140,13140,0
20230802,190000,4139932670,13140,13140,13140,13140,0
20230802,185900,4139932670,13140,13140,13140,13140,0
20230802,185800,4139932670,13140,13140,13140,13140,0
20230802,185700,4139932670,13140,13140,13140,13140,0
20230802,185600,4139932670,13140,13140,13140,13140,0
20230802,185500,4139932670,13140,13140,13140,13140,0
20230802,185400,4139932670,13140,13140,13140,13140,0
20230802,185300,4139932670,13140,13140,13140,13140,0
20230802,185200,4139932670,13140,13140,13140,13140,6495
20230802,185100,4139932670,13140,13140,13140,13140,0
20230802,185000,4139932670,13140,13140,13140,13140,0
20230802,184900,4139932670,13140,13140,13140,13140,0
20230802,184800,4139932670,13140,13140,13140,13140,0
20230802,184700,4139932670,13140,13140,13140,13140,0
20230802,184600,4139932670,13140,13140,13140,13140,0
20230802,184500,4139932670,13140,13140,13140,13140,0
20230802,184400,4139932670,13140,13140,13140,13140,0
20230802,184300,4139932670,13140,13140,13140,13140,0
20230802,184200,4139932670,13140,13140,13140,13140,0
20230802,184100,4139932670,13140,13140,13140,13140,0
20230802,184000,4139932670,13140,13140,13140,13140,0
20230802,183900,4139932670,13140,13140,13140,13140,0
20230802,183800,4139932670,13140,13140,13140,13140,0
20230802,183700,4139932670,13140,13140,13140,13140,0
20230802,183600,4139932670,13140,13140,13140,13140,0
20230802,183500,4139932670,13140,13140,13140,13140,0
20230802,183400,4139932670,13140,13140,13140,13140,0
20230802,183300,4139932670,13140,13140,13140,13140,0
20230802,183200,4139932670,13140,13140,13140,13140,0
20230802,183100,4139932670,13140,13140,13140,13140,0
20230802,183000,4139932670,13140,13140,13140,13140,0
20230802,182900,4139932670,13140,13140,13140,13140,0
20230802,182800,4139932670,13140,13140,13140,13140,0
20230802,182700,4139932670,13140,13140,13140,13140,0
20230802,182600,4139932670,13140,13140,13140,13140,0
20230802,182500,4139932670,13140,13140,13140,13140,0
20230802,182400,4139932670,13140,13140,13140,13140,0
20230802,182300,4139932670,13140,13140,13140,13140,0
20230802,182200,4139932670,13140,13140,13140,13140,6495
20230802,182100,4139932670,13140,13140,13140,13140,0
20230802,182000,4139932670,13140,13140,13140,13140,0
20230802,181900,4139932670,13140,13140,13140,13140,0
20230802,181800,4139932670,13140,13140,13140,13140,0
20230802,181700,4139932670,13140,13140,13140,13140,0
20230802,181600,4139932670,13140,13140,13140,13140,0
20230802,181500,4139932670,13140,13140,13140,13140,0
20230802,181400,4139932670,13140,13140,13140,13140,0
20230802,181300,4139932670,13140,13140,13140,13140,0
20230802,181200,4139932670,13140,13140,13140,13140,0
20230802,181100,4139932670,13140,13140,13140,13140,0
20230802,181000,4139932670,13140,13140,13140,13140,0
20230802,180900,4139932670,13140,13140,13140,13140,0
20230802,180800,4139932670,13140,13140,13140,13140,0
20230802,180700,4139932670,13140,13140,13140,13140,0
20230802,180600,4139932670,13140,13140,13140,13140,0
20230802,180500,4139932670,13140,13140,13140,13140,0
20230802,180400,4139932670,13140,13140,13140,13140,0
20230802,180300,4139932670,13140,13140,13140,13140,0
20230802,180200,4139932670,13140,13140,13140,13140,0
20230802,180100,4139932670,13140,13140,13140,13140,0
20230802,180000,4139932670,13140,13140,13140,13140,0
20230802,175900,4139932670,13140,13140,13140,13140,0
20230802,175800,4139932670,13140,13140,13140,13140,0
20230802,175700,4139932670,13140,13140,13140,13140,0
20230802,175600,4139932670,13140,13140,13140,13140,0
20230802,175500,4139932670,13140,13140,13140,13140,0
20230802,175400,4139932670,13140,13140,13140,13140,0
20230802,175300,4139932670,13140,13140,13140,13140,0
20230802,175200,4139932670,13140,13140,13140,13140,6495
20230802,175100,4139932670,13140,13140,13140,13140,0
20230802,175000,4139932670,13140,13140,13140,13140,0
20230802,174900,4139932670,13140,13140,13140,13140,0
20230802,174800,4139932670,13140,13140,13140,13140,0
20230802,174700,4139932670,13140,13140,13140,13140,0
20230802,174600,4139932670,13140,13140,13140,13140,0
20230802,174500,4139932670,13140,13140,13140,13140,0
20230802,174400,4139932670,13140,13140,13140,13140,0
20230802,174300,4139932670,13140,13140,13140,13140,0
20230802,174200,4139932670,13140,13140,13140,13140,0
20230802,174100,4139932670,13140,13140,13140,13140,0
20230802,174000,4139932670,13140,13140,13140,13140,0
20230802,173900,4139932670,13140,13140,13140,13140,0
20230802,173800,4139932670,13140,13140,13140,13140,0
20230802,173700,4139932670,13140,13140,13140,13140,0
20230802,173600,4139932670,13140,13140,13140,13140,0
20230802,173500,4139932670,13140,13140,13140,13140,0
20230802,173400,4139932670,13140,13140,13140,13140,0
20230802,173300,4139932670,13140,13140,13140,13140,0
20230802,173200,4139932670,13140,13140,13140,13140,0
20230802,173100,4139932670,13140,13140,13140,13140,0
20230802,173000,4139932670,13140,13140,13140,13140,0
20230802,172900,4139932670,13140,13140,13140,13140,0
20230802,172800,4139932670,13140,13140,13140,13140,0
20230802,172700,4139932670,13140,13140,13140,13140,0
20230802,172600,4139932670,13140,13140,13140,13140,0
20230802,172500,4139932670,13140,13140,13140,13140,0
20230802,172400,4139932670,13140,13140,13140,13140,0
20230802,172300,4139932670,13140,13140,13140,13140,0
20230802,172200,4139932670,13140,13140,13140,13140,6495
20230802,172100,4139932670,13140,13140,13140,13140,0
20230802,172000,4139932670,13140,13140,13140,13140,0
20230802,171900,4139932670,13140,13140,13140,13140,0
20230802,171800,4139932670,13140,13140,13140,13140,0
20230802,171700,4139932670,13140,13140,13140,13140,0
20230802,171600,4139932670,13140,13140,13140,13140,0
20230802,171500,4139932670,13140,13140,13140,13140,0
20230802,171400,4139932670,13140,13140,13140,13140,0
20230802,171300,4139932670,13140,13140,13140,13140,0
20230802,171200,4139932670,13140,13140,13140,13140,0
20230802,171100,4139932670,13140,13140,13140,13140,0
20230802,171000,4139932670,13140,13140,13140,13140,0
20230802,170900,4139932670,13140,13140,13140,13140,0
20230802,170800,4139932670,13140,13140,13140,13140,0
20230802,170700,4139932670,13140,13140,13140,13140,0
20230802,170600,4139932670,13140,13140,13140,13140,0
20230802,170500,4139932670,13140,13140,13140,13140,0
20230802,170400,4139932670,13140,13140,13140,13140,0
20230802,170300,4139932670,13140,13140,13140,13140,0
20230802,170200,4139932670,13140,13140,13140,13140,0
20230802,170100,4139932670,13140,13140,13140,13140,0
20230802,170000,4139932670,13140,13140,13140,13140,0
20230802,165900,4139932670,13140,13140,13140,13140,0
20230802,165800,4139932670,13140,13140,13140,13140,0
20230802,165700,4139932670,13140,13140,13140,13140,0
20230802,165600,4139932670,13140,13140,13140,13140,0
20230802,165500,4139932670,13140,13140,13140,13140,0
20230802,165400,4139932670,13140,13140,13140,13140,0
20230802,165300,4139932670,13140,13140,13140,13140,0
20230802,165200,4139932670,13140,13140,13140,13140,6495
20230802,165100,4139932670,13140,13140,13140,13140,0
20230802,165000,4139932670,13140,13140,13140,13140,0
20230802,164900,4139932670,13140,13140,13140,13140,0
20230802,164800,4139932670,13140,13140,13140,13140,0
20230802,164700,4139932670,13140,13140,13140,13140,0
20230802,164600,4139932670,13140,13140,13140,13140,0
20230802,164500,4139932670,13140,13140,13140,13140,0
20230802,164400,4139932670,13140,13140,13140,13140,0
20230802,164300,4139932670,13140,13140,13140,13140,0
20230802,164200,4139932670,13140,13140,13140,13140,0
20230802,164100,4139932670,13140,13140,13140,13140,0
20230802,164000,4139932670,13140,13140,13140,13140,0
20230802,163900,4139932670,13140,13140,13140,13140,0
20230802,163800,4139932670,13140,13140,13140,13140,0
20230802,163700,4139932670,13140,13140,13140,13140,0
20230802,163600,4139932670,13140,13140,13140,13140,0
20230802,163500,4139932670,13140,13140,13140,13140,0
20230802,163400,4139932670,13140,13140,13140,13140,0
20230802,163300,4139932670,13140,13140,13140,13140,0
20230802,163200,4139932670,13140,13140,13140,13140,0
20230802,163100,4139932670,13140,13140,13140,13140,0
20230802,163000,4139932670,13140,13140,13140,13140,0
20230802,162900,4139932670,13140,13140,13140,13140,0
20230802,162800,4139932670,13140,13140,13140,13140,0
20230802,162700,4139932670,13140,13140,13140,13140,0
20230802,162600,4139932670,13140,13140,13140,13140,0
20230802,162500,4139932670,13140,13140,13140,13140,0
20230802,162400,4139932670,13140,13140,13140,13140,0
20230802,162300,4139932670,13140,13140,13140,13140,0
20230802,162200,4139932670,13140,13140,13140,13140,6495
20230802,162100,4139932670,13140,13140,13140,13140,0
20230802,162000,4139932670,13140,13140,13140,13140,0
20230802,161900,4139932670,13140,13140,13140,13140,0
20230802,161800,4139932670,13140,13140,13140,13140,0
20230802,161700,4139932670,13140,13140,13140,13140,0
20230802,161600,4139932670,13140,13140,13140,13140,0
20230802,161500,4139932670,13140,13140,13140,13140,0
20230802,161400,4139932670,13140,13140,13140,13140,0
20230802,161300,4139932670,13140,13140,13140,13140,0
20230802,161200,4139932670,13140,13140,13140,13140,0
20230802,161100,4139932670,13140,13140,13140,13140,0
20230802,161000,4139932670,13140,13140,13140,13140,0
20230802,160900,4139932670,13140,13140,13140,13140,0
20230802,160800,4139932670,13140,13140,13140,13140,0
20230802,160700,4139932670,13140,13140,13140,13140,0
20230802,160600,4139932670,13140,13140,13140,13140,0
20230802,160500,4139932670,13140,13140,13140,13140,0
20230802,160400,4139932670,13140,13140,13140,13140,0
20230802,160300,4139932670,13140,13140,13140,13140,0
20230802,160200,4139932670,13140,13140,13140,13140,0
20230802,160100,4139932670,13140,13140,13140,13140,0
20230802,160000,4139932670,13140,13140,13140,13140,0
20230802,155900,4139932670,13140,13140,13140,13140,0
20230802,155800,4139932670,13140,13140,13140,13140,0
20230802,155700,4139932670,13140,13140,13140,13140,0
20230802,155600,4139932670,13140,13140,13140,13140,0
20230802,155500,4139932670,13140,13140,13140,13140,0
20230802,155400,4139932670,13140,13140,13140,13140,0
20230802,155300,4139932670,13140,13140,13140,13140,0
20230802,155200,4139932670,13140,13140,13140,13140,6495
20230802,155100,4139932670,13140,13140,13140,13140,0
20230802,155000,4139932670,13140,13140,13140,13140,0
20230802,154900,4139932670,13140,13140,13140,13140,0
20230802,154800,4139932670,13140,13140,13140,13140,0
20230802,154700,4139932670,13140,13140,13140,13140,0
20230802,154600,4139932670,13140,13140,13140,13140,0
20230802,154500,4139932670,13140,13140,13140,13140,0
20230802,154400,4139932670,13140,13140,13140,13140,0
20230802,154300,4139932670,13140,13140,13140,13140,0
20230802,154200,4139932670,13140,13140,13140,13140,0
20230802,154100,4139932670,13140,13140,13140,13140,0
20230802,154000,4139932670,13140,13140,13140,13140,0
20230802,153900,4139932670,13140,13140,13140,13140,0
20230802,153800,4139932670,13140,13140,13140,13140,0
20230802,153700,4139932670,13140,13140,13140,13140,0
20230802,153600,4139932670,13140,13140,13140,13140,0
20230802,153500,4139932670,13140,13140,13140,13140,0
20230802,153400,4139932670,13140,13140,13140,13140,0
20230802,153300,4139932670,13140,13140,13140,13140,0
20230802,153200,4139932670,13140,13140,13140,13140,0
20230802,153100,4139932670,13140,13140,13140,13140,0
20230802,153000,4139932670,13140,13140,13140,13140,6495
20230802,152900,4054588370,13140,13140,13140,13140,0
20230802,152800,4054588370,13140,13140,13140,13140,0
20230802,152700,4054588370,13140,13140,13140,13140,0
20230802,152600,4054588370,13140,13140,13140,13140,0
20230802,152500,4054588370,13140,13140,13140,13140,0
20230802,152400,4054588370,13140,13140,13140,13140,0
20230802,152300,4054588370,13140,13140,13140,13140,0
20230802,152200,4054588370,13140,13140,13140,13140,0
20230802,152100,4054588370,13140,13140,13140,13140,0
20230802,152000,4054588370,13140,13140,13140,13140,0
20230802,151900,4054588370,13140,13120,13140,13120,935
20230802,151800,4042311040,13120,13120,13130,13120,968
20230802,151700,4029610150,13120,13110,13120,13110,719
20230802,151600,4020183060,13100,13070,13100,13060,3955
20230802,151500,3968452060,13070,13070,13070,13060,1317
20230802,151400,3951248590,13060,13060,13070,13060,780
20230802,151300,3941060790,13060,13060,13070,13040,292
20230802,151200,3937249130,13040,13030,13060,13030,1910
20230802,151100,3912347950,13040,13040,13040,13040,402
20230802,151000,3907105870,13050,13040,13050,13040,22
20230802,150900,3906818780,13050,13050,13050,13040,401
20230802,150800,3901588730,13050,13040,13050,13040,1628
20230802,150700,3880353330,13050,13050,13050,13050,5
20230802,150600,3880288080,13050,13050,13050,13050,487
20230802,150500,3873932730,13060,13070,13080,13060,228
20230802,150400,3870952550,13050,13060,13070,13050,238
20230802,150300,3867846140,13070,13070,13070,13070,32
20230802,150200,3867427900,13050,13060,13060,13050,1102
20230802,150100,3853044750,13060,13060,13070,13060,480
20230802,150000,3846772850,13060,13060,13060,13050,397
20230802,145900,3841590030,13060,13060,13060,13060,176
20230802,145800,3839291470,13060,13070,13070,13060,1055
20230802,145700,3825512350,13070,13070,13070,13070,244
20230802,145600,3822323270,13070,13070,13070,13070,207
20230802,145500,3819617780,13060,13060,13060,13060,231
20230802,145400,3816600920,13070,13070,13070,13070,15
20230802,145300,3816404870,13070,13070,13070,13070,300
20230802,145200,3812483870,13070,13070,13070,13070,123
20230802,145100,3810876260,13070,13070,13070,13060,688
20230802,145000,3801888460,13070,13070,13070,13070,110
20230802,144900,3800450760,13060,13060,13060,13060,327
20230802,144800,3796180140,13060,13060,13070,13060,684
20230802,144700,3787241760,13060,13060,13060,13060,0
20230802,144600,3787241760,13060,13060,13060,13060,215
20230802,144500,3784433860,13070,13060,13070,13060,122
20230802,144400,3782840400,13060,13070,13070,13060,418
20230802,144300,3777379090,13080,13080,13080,13080,13
20230802,144200,3777209050,13070,13080,13080,13070,231
20230802,144100,3774189830,13090,13100,13100,13090,173
20230802,144000,3771923560,13100,13110,13110,13100,1022
20230802,143900,3758535140,13110,13080,13110,13080,1839
20230802,143800,3734453280,13080,13080,13080,13080,210
20230802,143700,3731706480,13080,13080,13080,13080,311
20230802,143600,3727638600,13060,13060,13060,13060,0
20230802,143500,3727638600,13060,13070,13070,13060,596
20230802,143400,3719849180,13070,13060,13070,13060,1308
20230802,143300,3702763860,13060,13070,13070,13060,431
20230802,143200,3697134950,13070,13070,13070,13070,262
20230802,143100,3693710610,13070,13070,13070,13060,233
20230802,143000,3690667560,13070,13070,13070,13070,81
20230802,142900,3689608890,13070,13070,13070,13070,7
20230802,142800,3689517400,13070,13070,13070,13070,38
20230802,142700,3689020740,13070,13070,13070,13070,282
20230802,142600,3685335000,13070,13070,13070,13070,276
20230802,142500,3681727680,13080,13080,13080,13080,194
20230802,142400,3679190160,13080,13080,13080,13080,233
20230802,142300,3676142520,13070,13080,13080,13070,278
20230802,142200,3672508540,13070,13070,13070,13070,226
20230802,142100,3669554720,13080,13070,13080,13070,986
20230802,142000,3656662020,13060,13060,13060,13060,276
20230802,141900,3653057460,13070,13070,13070,13060,358
20230802,141800,3648379000,13070,13070,13070,13070,1557
20230802,141700,3628029010,13080,13080,13090,13070,1006
20230802,141600,3614872410,13070,13070,13070,13070,326
20230802,141500,3610611590,13070,13070,13070,13070,268
20230802,141400,3607108830,13080,13080,13080,13080,615
20230802,141300,3599064630,13080,13080,13080,13070,850
20230802,141200,3587949040,13090,13090,13090,13090,0
20230802,141100,3587949040,13090,13090,13090,13090,0
20230802,141000,3587949040,13090,13090,13090,13090,121
20230802,140900,3586365150,13090,13090,13090,13080,397
20230802,140800,3581168430,13090,13070,13090,13070,638
20230802,140700,3572823730,13070,13070,13070,13070,374
20230802,140600,3567935550,13070,13090,13090,13070,51
20230802,140500,3567268720,13090,13070,13090,13070,535
20230802,140400,3560272900,13070,13080,13090,13060,1371
20230802,140300,3542340510,13080,13090,13090,13080,410
20230802,140200,3536974560,13090,13080,13090,13080,309
20230802,140100,3532930170,13070,13070,13070,13070,466
20230802,140000,3526839550,13060,13070,13070,13060,73
20230802,135900,3525885640,13070,13070,13070,13060,30
20230802,135800,3525493560,13060,13050,13060,13050,4465
20230802,135700,3467215160,13050,13050,13060,13050,428
20230802,135600,3461628750,13060,13060,13080,13050,602
20230802,135500,3453767130,13060,13060,13060,13050,285
20230802,135400,3450046040,13060,13070,13070,13060,565
20230802,135300,3442662370,13080,13070,13080,13070,298
20230802,135200,3438766810,13070,13090,13090,13070,405
20230802,135100,3433466350,13090,13080,13100,13080,132
20230802,135000,3431739220,13070,13070,13100,13070,771
20230802,134900,3421662160,13070,13060,13070,13060,251
20230802,134800,3418384080,13060,13060,13060,13050,787
20230802,134700,3408105870,13060,13070,13070,13060,872
20230802,134600,3396713830,13070,13070,13070,13070,558
20230802,134500,3389420770,13080,13080,13080,13080,81
20230802,134400,3388361290,13080,13080,13080,13080,79
20230802,134300,3387327970,13080,13080,13080,13080,551
20230802,134200,3380120890,13090,13090,13090,13090,390
20230802,134100,3375015790,13090,13080,13090,13080,390
20230802,134000,3369912690,13080,13090,13090,13080,822
20230802,133900,3359153710,13100,13100,13100,13100,1001
20230802,133800,3346040610,13100,13120,13120,13100,439
20230802,133700,3340287630,13110,13090,13110,13090,1097
20230802,133600,3325920890,13090,13090,13090,13090,355
20230802,133500,3321273940,13100,13110,13130,13100,955
20230802,133400,3308760910,13110,13110,13110,13110,624
20230802,133300,3300580270,13100,13110,13110,13100,110
20230802,133200,3299138770,13110,13100,13110,13100,1551
20230802,133100,3278819160,13110,13130,13130,13110,277
20230802,133000,3275186130,13130,13110,13150,13110,217
20230802,132900,3272335210,13110,13110,13120,13100,539
20230802,132800,3265269300,13100,13100,13100,13100,0
20230802,132700,3265269300,13100,13120,13120,13100,355
20230802,132600,3260616280,13110,13110,13110,13110,226
20230802,132500,3257653420,13140,13140,13140,13140,0
20230802,132400,3257653420,13140,13140,13140,13140,5
20230802,132300,3257587720,13140,13140,13150,13110,104
20230802,132200,3256222320,13140,13130,13140,13130,82
20230802,132100,3255145330,13130,13120,13130,13120,405
20230802,132000,3249830860,13110,13110,13110,13110,20
20230802,131900,3249568660,13120,13120,13120,13110,140
20230802,131800,3247732160,13110,13110,13120,13110,634
20230802,131700,3239417840,13100,13110,13110,13100,284
20230802,131600,3235696940,13100,13120,13120,13100,450
20230802,131500,3229799110,13110,13120,13120,13110,76
20230802,131400,3228802740,13110,13110,13110,13110,0
20230802,131300,3228802740,13110,13110,13120,13110,24
20230802,131200,3228488060,13120,13120,13120,13120,10
20230802,131100,3228356860,13120,13110,13120,13110,36
20230802,131000,3227884580,13120,13120,13120,13120,0
20230802,130900,3227884580,13120,13120,13120,13120,3
20230802,130800,3227845220,13120,13110,13120,13110,575
20230802,130700,3220306870,13110,13120,13120,13110,99
20230802,130600,3219008490,13120,13120,13120,13120,54
20230802,130500,3218300010,13120,13120,13120,13120,288
20230802,130400,3214521450,13110,13110,13110,13110,447
20230802,130300,3208661280,13130,13130,13130,13130,0
20230802,130200,3208661280,13130,13140,13140,13130,47
20230802,130100,3208044020,13160,13160,13160,13160,0
20230802,130000,3208044020,13160,13160,13160,13160,0
20230802,125900,3208044020,13160,13150,13160,13150,136
20230802,125800,3206254650,13130,13110,13130,13110,91
20230802,125700,3205061500,13110,13120,13120,13100,2888
20230802,125600,3167216490,13130,13120,13130,13120,543
20230802,125500,3160091900,13130,13130,13130,13130,80
20230802,125400,3159041500,13130,13130,13130,13130,9
20230802,125300,3158923330,13120,13140,13140,13120,2875
20230802,125200,3121154210,13140,13140,13140,13140,263
20230802,125100,3117698390,13140,13140,13140,13140,351
20230802,125000,3113086250,13140,13130,13140,13130,292
20230802,124900,3109249810,13130,13120,13130,13120,243
20230802,124800,3106059500,13120,13120,13120,13120,452
20230802,124700,3100129260,13130,13120,13130,13120,153
20230802,124600,3098121570,13120,13120,13120,13120,293
20230802,124500,3094277410,13120,13120,13130,13120,1184
20230802,124400,3078736490,13120,13120,13120,13110,1406
20230802,124300,3060297150,13130,13130,13130,13130,90
20230802,124200,3059115450,13130,13110,13130,13110,604
20230802,124100,3051191630,13120,13130,13130,13120,321
20230802,124000,3046978900,13120,13120,13120,13120,59
20230802,123900,3046204820,13120,13120,13120,13120,691
20230802,123800,3037138900,13130,13130,13130,13130,20
20230802,123700,3036876300,13130,13130,13130,13130,20
20230802,123600,3036613700,13130,13120,13130,13120,67
20230802,123500,3035734560,13120,13120,13120,13120,82
20230802,123400,3034658720,13130,13130,13130,13130,100
20230802,123300,3033345720,13130,13130,13130,13130,12
20230802,123200,3033188160,13130,13110,13130,13110,1001
20230802,123100,3020065030,13120,13150,13150,13110,702
20230802,123000,3010856490,13150,13150,13150,13150,1148
20230802,122900,2995760290,13150,13140,13150,13140,1143
20230802,122800,2980731430,13140,13150,13150,13140,132
20230802,122700,2978996940,13140,13140,13140,13140,30
20230802,122600,2978602740,13110,13110,13110,13110,0
20230802,122500,2978602740,13110,13110,13110,13110,0
20230802,122400,2978602740,13110,13110,13110,13110,724
20230802,122300,2969111100,13110,13110,13110,13110,89
20230802,122200,2967944310,13110,13150,13150,13110,237
20230802,122100,2964835550,13100,13100,13100,13100,0
20230802,122000,2964835550,13100,13100,13100,13100,236
20230802,121900,2961743950,13100,13090,13100,13090,491
20230802,121800,2955316400,13080,13080,13080,13080,310
20230802,121700,2951261600,13080,13080,13080,13080,57
20230802,121600,2950516040,13080,13080,13080,13070,820
20230802,121500,2939795440,13070,13070,13080,13070,551
20230802,121400,2932592360,13080,13080,13080,13080,10
20230802,121300,2932461560,13080,13080,13080,13080,47
20230802,121200,2931846800,13100,13100,13100,13100,0
20230802,121100,2931846800,13100,13080,13100,13080,1588
20230802,121000,2911056760,13080,13080,13080,13080,383
20230802,120900,2906047120,13080,13100,13100,13080,676
20230802,120800,2897197100,13100,13100,13110,13090,955
20230802,120700,2884690570,13110,13130,13130,13110,593
20230802,120600,2876905900,13130,13130,13130,13130,110
20230802,120500,2875461600,13130,13130,13130,13130,0
20230802,120400,2875461600,13130,13130,13130,13130,271
20230802,120300,2871903370,13140,13140,13140,13140,49
20230802,120200,2871259510,13140,13100,13140,13100,1135
20230802,120100,2856387050,13090,13100,13100,13090,30
20230802,120000,2855994250,13080,13080,13080,13080,46
20230802,115900,2855392570,13130,13070,13130,13060,671
20230802,115800,2846618990,13090,13090,13120,13090,1950
20230802,115700,2821080020,13090,13100,13100,13080,671
20230802,115600,2812300860,13090,13080,13090,13060,1011
20230802,115500,2799092170,13080,13120,13120,13080,199
20230802,115400,2796483470,13120,13120,13120,13120,20
20230802,115300,2796221070,13130,13130,13130,13130,0
20230802,115200,2796221070,13130,13130,13130,13130,1
20230802,115100,2796207940,13130,13120,13130,13100,351
20230802,115000,2791607060,13130,13140,13150,13130,42
20230802,114900,2791054980,13150,13150,13150,13150,55
20230802,114800,2790331730,13190,13190,13190,13190,0
20230802,114700,2790331730,13190,13130,13190,13130,174
20230802,114600,2788047050,13130,13160,13160,13130,391
20230802,114500,2782908440,13160,13150,13200,13150,1760
20230802,114400,2759754440,13140,13120,13140,13120,1828
20230802,114300,2735751620,13120,13110,13120,13110,476
20230802,114200,2729506520,13110,13100,13110,13090,511
20230802,114100,2722814410,13100,13090,13100,13090,59
20230802,114000,2722042010,13090,13100,13100,13090,938
20230802,113900,2709762980,13090,13090,13090,13090,111
20230802,113800,2708309990,13090,13090,13090,13090,12
20230802,113700,2708152910,13070,13070,13070,13070,0
20230802,113600,2708152910,13070,13070,13070,13070,0
20230802,113500,2708152910,13070,13070,13070,13070,236
20230802,113400,2705068390,13100,13090,13100,13070,2615
20230802,113300,2670828690,13100,13100,13100,13100,17
20230802,113200,2670605990,13100,13100,13100,13100,21
20230802,113100,2670330890,13100,13100,13100,13100,47
20230802,113000,2669715190,13090,13090,13110,13090,1044
20230802,112900,2656041880,13090,13100,13100,13090,862
20230802,112800,2644750180,13120,13130,13130,13120,167
20230802,112700,2642558180,13120,13110,13120,13100,364
20230802,112600,2637788120,13110,13110,13110,13110,520
20230802,112500,2630970920,13110,13110,13110,13110,144
20230802,112400,2629083080,13110,13110,13110,13110,896
20230802,112300,2617336520,13110,13120,13120,13110,152
20230802,112200,2615343780,13110,13110,13110,13110,45
20230802,112100,2614753830,13110,13110,13110,13110,331
20230802,112000,2610414420,13110,13130,13130,13110,721
20230802,111900,2600960260,13130,13120,13130,13120,379
20230802,111800,2595987480,13130,13140,13140,13130,647
20230802,111700,2587491580,13130,13140,13140,13130,22
20230802,111600,2587202520,13130,13140,13140,13130,35
20230802,111500,2586742770,13140,13140,13140,13140,0
20230802,111400,2586742770,13140,13100,13140,13100,370
20230802,111300,2581895690,13090,13100,13100,13090,489
20230802,111200,2575490090,13100,13140,13140,13100,174
20230802,111100,2573210650,13080,13090,13150,13080,405
20230802,111000,2567911400,13090,13090,13160,13090,445
20230802,110900,2562086280,13060,13070,13070,13060,575
20230802,110800,2554571310,13060,13080,13080,13040,2609
20230802,110700,2520508780,13070,13050,13070,13050,657
20230802,110600,2511929730,13050,13080,13080,13050,1626
20230802,110500,2490682060,13090,13070,13090,13070,2409
20230802,110400,2459165790,13070,13070,13070,13070,151
20230802,110300,2457192220,13070,13070,13070,13070,388
20230802,110200,2452121060,13070,13070,13080,13050,2098
20230802,110100,2424692520,13070,13090,13090,13070,1574
20230802,110000,2404110450,13100,13110,13110,13100,4675
20230802,105900,2342831230,13120,13150,13150,13120,10280
20230802,105800,2207772700,13160,13160,13160,13160,10
20230802,105700,2207641100,13150,13150,13160,13150,366
20230802,105600,2202828000,13150,13160,13160,13150,1093
20230802,105500,2188453900,13160,13160,13160,13160,93
20230802,105400,2187230020,13160,13160,13170,13160,1204
20230802,105300,2171384830,13170,13180,13180,13170,1289
20230802,105200,2154408680,13170,13170,13180,13170,486
20230802,105100,2148008030,13180,13180,13180,13180,15
20230802,105000,2147810330,13180,13180,13180,13180,108
20230802,104900,2146386890,13180,13170,13180,13170,55
20230802,104800,2145662530,13170,13170,13170,13170,196
20230802,104700,2143081210,13170,13170,13180,13170,108
20230802,104600,2141658710,13170,13170,13170,13170,374
20230802,104500,2136733130,13170,13170,13170,13170,101
20230802,104400,2135402960,13170,13200,13200,13170,552
20230802,104300,2128132870,13190,13190,13190,13190,132
20230802,104200,2126391790,13200,13210,13230,13180,1012
20230802,104100,2113050350,13230,13230,13230,13230,7
20230802,104000,2112957740,13230,13230,13240,13230,209
20230802,103900,2110191490,13240,13190,13240,13190,73
20230802,103800,2109228560,13180,13180,13180,13180,18
20230802,103700,2108991320,13180,13180,13180,13160,498
20230802,103600,2102432680,13170,13160,13170,13160,1825
20230802,103500,2078415470,13150,13160,13170,13150,1612
20230802,103400,2057207510,13170,13180,13180,13160,2858
20230802,103300,2019589330,13170,13180,13180,13170,632
20230802,103200,2011263870,13180,13170,13180,13170,210
20230802,103100,2008498070,13170,13190,13190,13170,1800
20230802,103000,1984772680,13200,13210,13220,13200,298
20230802,102900,1980838310,13220,13240,13240,13220,132
20230802,102800,1979093040,13250,13250,13250,13250,100
20230802,102700,1977768040,13250,13210,13250,13210,770
20230802,102600,1967567220,13210,13210,13210,13200,54
20230802,102500,1966853890,13210,13200,13210,13200,247
20230802,102400,1963593390,13200,13200,13200,13200,153
20230802,102300,1961573790,13200,13200,13200,13200,0
20230802,102200,1961573790,13200,13200,13200,13200,70
20230802,102100,1960649790,13200,13230,13230,13200,282
20230802,102000,1956925890,13200,13200,13200,13200,5
20230802,101900,1956859890,13210,13210,13210,13210,14
20230802,101800,1956674950,13210,13200,13210,13200,115
20230802,101700,1955156820,13250,13250,13250,13250,0
20230802,101600,1955156820,13250,13220,13250,13220,230
20230802,101500,1952112320,13210,13210,13210,13210,530
20230802,101400,1945111020,13210,13210,13210,13210,176
20230802,101300,1942786060,13210,13180,13210,13180,1162
20230802,101200,1927447700,13170,13200,13200,13170,161
20230802,101100,1925324870,13190,13180,13190,13170,1248
20230802,101000,1908884450,13180,13180,13180,13180,146
20230802,100900,1906960170,13190,13170,13190,13170,385
20230802,100800,1901889030,13160,13210,13210,13160,4356
20230802,100700,1844476500,13210,13220,13220,13210,264
20230802,100600,1840986440,13200,13210,13220,13200,1461
20230802,100500,1821694340,13200,13220,13220,13180,1459
20230802,100400,1802443830,13230,13240,13260,13220,443
20230802,100300,1796586620,13240,13250,13260,13240,1142
20230802,100200,1781455120,13250,13190,13250,13190,2372
20230802,100100,1750094050,13190,13170,13190,13170,1076
20230802,100000,1735906610,13170,13170,13180,13170,579
20230802,095900,1728281080,13170,13180,13180,13170,1828
20230802,095800,1704206210,13190,13190,13190,13170,1281
20230802,095700,1687330540,13190,13190,13200,13180,636
20230802,095600,1678939670,13190,13210,13230,13190,598
20230802,095500,1671041380,13210,13240,13240,13210,164
20230802,095400,1668873540,13240,13220,13250,13220,2232
20230802,095300,1639324880,13220,13200,13220,13200,98
20230802,095200,1638031240,13200,13200,13200,13190,111
20230802,095100,1636566540,13210,13190,13210,13190,1179
20230802,095000,1621005510,13180,13170,13180,13170,290
20230802,094900,1617184450,13160,13140,13160,13140,2697
20230802,094800,1581719410,13140,13130,13140,13130,399
20230802,094700,1576477360,13130,13120,13130,13120,190
20230802,094600,1573982940,13120,13130,13130,13120,1464
20230802,094500,1554773890,13130,13140,13140,13120,1838
20230802,094400,1530643670,13150,13160,13160,13150,1916
20230802,094300,1505447900,13160,13160,13160,13160,894
20230802,094200,1493682860,13170,13170,13170,13160,876
20230802,094100,1482146910,13170,13170,13170,13170,1340
20230802,094000,1464499110,13160,13170,13180,13160,400
20230802,093900,1459232330,13180,13190,13190,13180,703
20230802,093800,1449964850,13190,13160,13190,13160,614
20230802,093700,1441874650,13160,13160,13170,13150,1120
20230802,093600,1427135110,13170,13160,13170,13160,476
20230802,093500,1420870470,13190,13170,13190,13150,2977
20230802,093400,1381700190,13170,13180,13200,13170,1754
20230802,093300,1358569830,13180,13160,13180,13150,3443
20230802,093200,1313250650,13150,13220,13220,13150,4509
20230802,093100,1253806310,13230,13280,13280,13210,6306
20230802,093000,1170298910,13280,13280,13290,13280,1372
20230802,092900,1152078650,13290,13290,13290,13290,437
20230802,092800,1146270920,13300,13300,13300,13300,179
20230802,092700,1143890220,13300,13300,13300,13300,1506
20230802,092600,1123860420,13300,13320,13320,13290,4692
20230802,092500,1061454830,13320,13310,13320,13310,200
20230802,092400,1058791330,13310,13320,13320,13310,1270
20230802,092300,1041887230,13330,13320,13330,13320,724
20230802,092200,1032240360,13320,13310,13320,13300,1337
20230802,092100,1014448210,13310,13300,13310,13300,2309
20230802,092000,983731490,13300,13310,13310,13300,481
20230802,091900,977332760,13310,13310,13310,13310,139
20230802,091800,975482670,13300,13290,13300,13290,2323
20230802,091700,944587590,13290,13310,13310,13280,2106
20230802,091600,916598350,13310,13340,13340,13300,1102
20230802,091500,901930680,13350,13280,13350,13270,4376
20230802,091400,843676040,13270,13280,13290,13260,3548
20230802,091300,796579410,13280,13340,13340,13280,9614
20230802,091200,668702250,13350,13350,13350,13350,317
20230802,091100,664470300,13340,13330,13340,13330,533
20230802,091000,657362870,13330,13340,13340,13330,1417
20230802,090900,638468110,13340,13340,13350,13330,2247
20230802,090800,608488420,13330,13330,13370,13330,2749
20230802,090700,571752170,13320,13320,13390,13320,1563
20230802,090600,550919010,13320,13390,13390,13300,14822
20230802,090500,353320530,13390,13370,13390,13360,908
20230802,090400,341179670,13370,13400,13440,13370,3157
20230802,090300,298904950,13400,13360,13490,13360,7247
20230802,090200,201655160,13340,13330,13430,13330,1674
20230802,090100,179298420,13340,13500,13500,13330,9568
20230802,090000,50858390,13610,13450,13610,13450,3777