KissMeData/101730/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195100,10688961730,10680,10680,10680,10680,9039
20230802,195000,10688961730,10680,10680,10680,10680,0
20230802,194900,10688961730,10680,10680,10680,10680,0
20230802,194800,10688961730,10680,10680,10680,10680,0
20230802,194700,10688961730,10680,10680,10680,10680,0
20230802,194600,10688961730,10680,10680,10680,10680,0
20230802,194500,10688961730,10680,10680,10680,10680,0
20230802,194400,10688961730,10680,10680,10680,10680,0
20230802,194300,10688961730,10680,10680,10680,10680,0
20230802,194200,10688961730,10680,10680,10680,10680,0
20230802,194100,10688961730,10680,10680,10680,10680,0
20230802,194000,10688961730,10680,10680,10680,10680,0
20230802,193900,10688961730,10680,10680,10680,10680,0
20230802,193800,10688961730,10680,10680,10680,10680,0
20230802,193700,10688961730,10680,10680,10680,10680,0
20230802,193600,10688961730,10680,10680,10680,10680,0
20230802,193500,10688961730,10680,10680,10680,10680,0
20230802,193400,10688961730,10680,10680,10680,10680,0
20230802,193300,10688961730,10680,10680,10680,10680,0
20230802,193200,10688961730,10680,10680,10680,10680,0
20230802,193100,10688961730,10680,10680,10680,10680,0
20230802,193000,10688961730,10680,10680,10680,10680,0
20230802,192900,10688961730,10680,10680,10680,10680,0
20230802,192800,10688961730,10680,10680,10680,10680,0
20230802,192700,10688961730,10680,10680,10680,10680,0
20230802,192600,10688961730,10680,10680,10680,10680,0
20230802,192500,10688961730,10680,10680,10680,10680,0
20230802,192400,10688961730,10680,10680,10680,10680,0
20230802,192300,10688961730,10680,10680,10680,10680,0
20230802,192200,10688961730,10680,10680,10680,10680,0
20230802,192100,10688961730,10680,10680,10680,10680,9039
20230802,192000,10688961730,10680,10680,10680,10680,0
20230802,191900,10688961730,10680,10680,10680,10680,0
20230802,191800,10688961730,10680,10680,10680,10680,0
20230802,191700,10688961730,10680,10680,10680,10680,0
20230802,191600,10688961730,10680,10680,10680,10680,0
20230802,191500,10688961730,10680,10680,10680,10680,0
20230802,191400,10688961730,10680,10680,10680,10680,0
20230802,191300,10688961730,10680,10680,10680,10680,0
20230802,191200,10688961730,10680,10680,10680,10680,0
20230802,191100,10688961730,10680,10680,10680,10680,0
20230802,191000,10688961730,10680,10680,10680,10680,0
20230802,190900,10688961730,10680,10680,10680,10680,0
20230802,190800,10688961730,10680,10680,10680,10680,0
20230802,190700,10688961730,10680,10680,10680,10680,0
20230802,190600,10688961730,10680,10680,10680,10680,0
20230802,190500,10688961730,10680,10680,10680,10680,0
20230802,190400,10688961730,10680,10680,10680,10680,0
20230802,190300,10688961730,10680,10680,10680,10680,0
20230802,190200,10688961730,10680,10680,10680,10680,0
20230802,190100,10688961730,10680,10680,10680,10680,0
20230802,190000,10688961730,10680,10680,10680,10680,0
20230802,185900,10688961730,10680,10680,10680,10680,0
20230802,185800,10688961730,10680,10680,10680,10680,0
20230802,185700,10688961730,10680,10680,10680,10680,0
20230802,185600,10688961730,10680,10680,10680,10680,0
20230802,185500,10688961730,10680,10680,10680,10680,0
20230802,185400,10688961730,10680,10680,10680,10680,0
20230802,185300,10688961730,10680,10680,10680,10680,0
20230802,185200,10688961730,10680,10680,10680,10680,0
20230802,185100,10688961730,10680,10680,10680,10680,9039
20230802,185000,10688961730,10680,10680,10680,10680,0
20230802,184900,10688961730,10680,10680,10680,10680,0
20230802,184800,10688961730,10680,10680,10680,10680,0
20230802,184700,10688961730,10680,10680,10680,10680,0
20230802,184600,10688961730,10680,10680,10680,10680,0
20230802,184500,10688961730,10680,10680,10680,10680,0
20230802,184400,10688961730,10680,10680,10680,10680,0
20230802,184300,10688961730,10680,10680,10680,10680,0
20230802,184200,10688961730,10680,10680,10680,10680,0
20230802,184100,10688961730,10680,10680,10680,10680,0
20230802,184000,10688961730,10680,10680,10680,10680,0
20230802,183900,10688961730,10680,10680,10680,10680,0
20230802,183800,10688961730,10680,10680,10680,10680,0
20230802,183700,10688961730,10680,10680,10680,10680,0
20230802,183600,10688961730,10680,10680,10680,10680,0
20230802,183500,10688961730,10680,10680,10680,10680,0
20230802,183400,10688961730,10680,10680,10680,10680,0
20230802,183300,10688961730,10680,10680,10680,10680,0
20230802,183200,10688961730,10680,10680,10680,10680,0
20230802,183100,10688961730,10680,10680,10680,10680,0
20230802,183000,10688961730,10680,10680,10680,10680,0
20230802,182900,10688961730,10680,10680,10680,10680,0
20230802,182800,10688961730,10680,10680,10680,10680,0
20230802,182700,10688961730,10680,10680,10680,10680,0
20230802,182600,10688961730,10680,10680,10680,10680,0
20230802,182500,10688961730,10680,10680,10680,10680,0
20230802,182400,10688961730,10680,10680,10680,10680,0
20230802,182300,10688961730,10680,10680,10680,10680,0
20230802,182200,10688961730,10680,10680,10680,10680,0
20230802,182100,10688961730,10680,10680,10680,10680,9039
20230802,182000,10688961730,10680,10680,10680,10680,0
20230802,181900,10688961730,10680,10680,10680,10680,0
20230802,181800,10688961730,10680,10680,10680,10680,0
20230802,181700,10688961730,10680,10680,10680,10680,0
20230802,181600,10688961730,10680,10680,10680,10680,0
20230802,181500,10688961730,10680,10680,10680,10680,0
20230802,181400,10688961730,10680,10680,10680,10680,0
20230802,181300,10688961730,10680,10680,10680,10680,0
20230802,181200,10688961730,10680,10680,10680,10680,0
20230802,181100,10688961730,10680,10680,10680,10680,0
20230802,181000,10688961730,10680,10680,10680,10680,0
20230802,180900,10688961730,10680,10680,10680,10680,0
20230802,180800,10688961730,10680,10680,10680,10680,0
20230802,180700,10688961730,10680,10680,10680,10680,0
20230802,180600,10688961730,10680,10680,10680,10680,0
20230802,180500,10688961730,10680,10680,10680,10680,0
20230802,180400,10688961730,10680,10680,10680,10680,0
20230802,180300,10688961730,10680,10680,10680,10680,0
20230802,180200,10688961730,10680,10680,10680,10680,0
20230802,180100,10688961730,10680,10680,10680,10680,0
20230802,180000,10688961730,10680,10680,10680,10680,0
20230802,175900,10688961730,10680,10680,10680,10680,0
20230802,175800,10688961730,10680,10680,10680,10680,0
20230802,175700,10688961730,10680,10680,10680,10680,0
20230802,175600,10688961730,10680,10680,10680,10680,0
20230802,175500,10688961730,10680,10680,10680,10680,0
20230802,175400,10688961730,10680,10680,10680,10680,0
20230802,175300,10688961730,10680,10680,10680,10680,0
20230802,175200,10688961730,10680,10680,10680,10680,0
20230802,175100,10688961730,10680,10680,10680,10680,9039
20230802,175000,10688961730,10680,10680,10680,10680,0
20230802,174900,10688961730,10680,10680,10680,10680,0
20230802,174800,10688961730,10680,10680,10680,10680,0
20230802,174700,10688961730,10680,10680,10680,10680,0
20230802,174600,10688961730,10680,10680,10680,10680,0
20230802,174500,10688961730,10680,10680,10680,10680,0
20230802,174400,10688961730,10680,10680,10680,10680,0
20230802,174300,10688961730,10680,10680,10680,10680,0
20230802,174200,10688961730,10680,10680,10680,10680,0
20230802,174100,10688961730,10680,10680,10680,10680,0
20230802,174000,10688961730,10680,10680,10680,10680,0
20230802,173900,10688961730,10680,10680,10680,10680,0
20230802,173800,10688961730,10680,10680,10680,10680,0
20230802,173700,10688961730,10680,10680,10680,10680,0
20230802,173600,10688961730,10680,10680,10680,10680,0
20230802,173500,10688961730,10680,10680,10680,10680,0
20230802,173400,10688961730,10680,10680,10680,10680,0
20230802,173300,10688961730,10680,10680,10680,10680,0
20230802,173200,10688961730,10680,10680,10680,10680,0
20230802,173100,10688961730,10680,10680,10680,10680,0
20230802,173000,10688961730,10680,10680,10680,10680,0
20230802,172900,10688961730,10680,10680,10680,10680,0
20230802,172800,10688961730,10680,10680,10680,10680,0
20230802,172700,10688961730,10680,10680,10680,10680,0
20230802,172600,10688961730,10680,10680,10680,10680,0
20230802,172500,10688961730,10680,10680,10680,10680,0
20230802,172400,10688961730,10680,10680,10680,10680,0
20230802,172300,10688961730,10680,10680,10680,10680,0
20230802,172200,10688961730,10680,10680,10680,10680,0
20230802,172100,10688961730,10680,10680,10680,10680,9039
20230802,172000,10688961730,10680,10680,10680,10680,0
20230802,171900,10688961730,10680,10680,10680,10680,0
20230802,171800,10688961730,10680,10680,10680,10680,0
20230802,171700,10688961730,10680,10680,10680,10680,0
20230802,171600,10688961730,10680,10680,10680,10680,0
20230802,171500,10688961730,10680,10680,10680,10680,0
20230802,171400,10688961730,10680,10680,10680,10680,0
20230802,171300,10688961730,10680,10680,10680,10680,0
20230802,171200,10688961730,10680,10680,10680,10680,0
20230802,171100,10688961730,10680,10680,10680,10680,0
20230802,171000,10688961730,10680,10680,10680,10680,0
20230802,170900,10688961730,10680,10680,10680,10680,0
20230802,170800,10688961730,10680,10680,10680,10680,0
20230802,170700,10688961730,10680,10680,10680,10680,0
20230802,170600,10688961730,10680,10680,10680,10680,0
20230802,170500,10688961730,10680,10680,10680,10680,0
20230802,170400,10688961730,10680,10680,10680,10680,0
20230802,170300,10688961730,10680,10680,10680,10680,0
20230802,170200,10688961730,10680,10680,10680,10680,0
20230802,170100,10688961730,10680,10680,10680,10680,0
20230802,170000,10688961730,10680,10680,10680,10680,0
20230802,165900,10688961730,10680,10680,10680,10680,0
20230802,165800,10688961730,10680,10680,10680,10680,0
20230802,165700,10688961730,10680,10680,10680,10680,0
20230802,165600,10688961730,10680,10680,10680,10680,0
20230802,165500,10688961730,10680,10680,10680,10680,0
20230802,165400,10688961730,10680,10680,10680,10680,0
20230802,165300,10688961730,10680,10680,10680,10680,0
20230802,165200,10688961730,10680,10680,10680,10680,0
20230802,165100,10688961730,10680,10680,10680,10680,9039
20230802,165000,10688961730,10680,10680,10680,10680,0
20230802,164900,10688961730,10680,10680,10680,10680,0
20230802,164800,10688961730,10680,10680,10680,10680,0
20230802,164700,10688961730,10680,10680,10680,10680,0
20230802,164600,10688961730,10680,10680,10680,10680,0
20230802,164500,10688961730,10680,10680,10680,10680,0
20230802,164400,10688961730,10680,10680,10680,10680,0
20230802,164300,10688961730,10680,10680,10680,10680,0
20230802,164200,10688961730,10680,10680,10680,10680,0
20230802,164100,10688961730,10680,10680,10680,10680,0
20230802,164000,10688961730,10680,10680,10680,10680,0
20230802,163900,10688961730,10680,10680,10680,10680,0
20230802,163800,10688961730,10680,10680,10680,10680,0
20230802,163700,10688961730,10680,10680,10680,10680,0
20230802,163600,10688961730,10680,10680,10680,10680,0
20230802,163500,10688961730,10680,10680,10680,10680,0
20230802,163400,10688961730,10680,10680,10680,10680,0
20230802,163300,10688961730,10680,10680,10680,10680,0
20230802,163200,10688961730,10680,10680,10680,10680,0
20230802,163100,10688961730,10680,10680,10680,10680,0
20230802,163000,10688961730,10680,10680,10680,10680,0
20230802,162900,10688961730,10680,10680,10680,10680,0
20230802,162800,10688961730,10680,10680,10680,10680,0
20230802,162700,10688961730,10680,10680,10680,10680,0
20230802,162600,10688961730,10680,10680,10680,10680,0
20230802,162500,10688961730,10680,10680,10680,10680,0
20230802,162400,10688961730,10680,10680,10680,10680,0
20230802,162300,10688961730,10680,10680,10680,10680,0
20230802,162200,10688961730,10680,10680,10680,10680,0
20230802,162100,10688961730,10680,10680,10680,10680,9039
20230802,162000,10688961730,10680,10680,10680,10680,0
20230802,161900,10688961730,10680,10680,10680,10680,0
20230802,161800,10688961730,10680,10680,10680,10680,0
20230802,161700,10688961730,10680,10680,10680,10680,0
20230802,161600,10688961730,10680,10680,10680,10680,0
20230802,161500,10688961730,10680,10680,10680,10680,0
20230802,161400,10688961730,10680,10680,10680,10680,0
20230802,161300,10688961730,10680,10680,10680,10680,0
20230802,161200,10688961730,10680,10680,10680,10680,0
20230802,161100,10688961730,10680,10680,10680,10680,0
20230802,161000,10688961730,10680,10680,10680,10680,0
20230802,160900,10688961730,10680,10680,10680,10680,0
20230802,160800,10688961730,10680,10680,10680,10680,0
20230802,160700,10688961730,10680,10680,10680,10680,0
20230802,160600,10688961730,10680,10680,10680,10680,0
20230802,160500,10688961730,10680,10680,10680,10680,0
20230802,160400,10688961730,10680,10680,10680,10680,0
20230802,160300,10688961730,10680,10680,10680,10680,0
20230802,160200,10688961730,10680,10680,10680,10680,0
20230802,160100,10688961730,10680,10680,10680,10680,0
20230802,160000,10688961730,10680,10680,10680,10680,0
20230802,155900,10688961730,10680,10680,10680,10680,0
20230802,155800,10688961730,10680,10680,10680,10680,0
20230802,155700,10688961730,10680,10680,10680,10680,0
20230802,155600,10688961730,10680,10680,10680,10680,0
20230802,155500,10688961730,10680,10680,10680,10680,0
20230802,155400,10688961730,10680,10680,10680,10680,0
20230802,155300,10688961730,10680,10680,10680,10680,0
20230802,155200,10688961730,10680,10680,10680,10680,0
20230802,155100,10688961730,10680,10680,10680,10680,9039
20230802,155000,10688961730,10680,10680,10680,10680,0
20230802,154900,10688961730,10680,10680,10680,10680,0
20230802,154800,10688961730,10680,10680,10680,10680,0
20230802,154700,10688961730,10680,10680,10680,10680,0
20230802,154600,10688961730,10680,10680,10680,10680,0
20230802,154500,10688961730,10680,10680,10680,10680,0
20230802,154400,10688961730,10680,10680,10680,10680,0
20230802,154300,10688961730,10680,10680,10680,10680,0
20230802,154200,10688961730,10680,10680,10680,10680,0
20230802,154100,10688961730,10680,10680,10680,10680,0
20230802,154000,10688961730,10680,10680,10680,10680,0
20230802,153900,10688961730,10680,10680,10680,10680,0
20230802,153800,10688961730,10680,10680,10680,10680,0
20230802,153700,10688961730,10680,10680,10680,10680,0
20230802,153600,10688961730,10680,10680,10680,10680,0
20230802,153500,10688961730,10680,10680,10680,10680,0
20230802,153400,10688961730,10680,10680,10680,10680,0
20230802,153300,10688961730,10680,10680,10680,10680,0
20230802,153200,10688961730,10680,10680,10680,10680,0
20230802,153100,10688961730,10680,10680,10680,10680,0
20230802,153000,10688961730,10680,10680,10680,10680,9039
20230802,152900,10592425210,10670,10670,10670,10670,0
20230802,152800,10592425210,10670,10670,10670,10670,0
20230802,152700,10592425210,10670,10670,10670,10670,0
20230802,152600,10592425210,10670,10670,10670,10670,0
20230802,152500,10592425210,10670,10670,10670,10670,0
20230802,152400,10592425210,10670,10670,10670,10670,0
20230802,152300,10592425210,10670,10670,10670,10670,0
20230802,152200,10592425210,10670,10670,10670,10670,0
20230802,152100,10592425210,10670,10670,10670,10670,0
20230802,152000,10592425210,10670,10670,10670,10670,0
20230802,151900,10592425210,10670,10640,10720,10630,5033
20230802,151800,10538606870,10620,10640,10650,10610,660
20230802,151700,10531591790,10640,10750,10770,10640,2021
20230802,151600,10509929990,10750,10670,10750,10650,6936
20230802,151500,10435666860,10670,10650,10670,10640,1789
20230802,151400,10416588080,10650,10600,10660,10600,2077
20230802,151300,10394474440,10600,10590,10600,10550,4243
20230802,151200,10349629330,10590,10580,10600,10580,1274
20230802,151100,10336150340,10580,10630,10630,10570,2870
20230802,151000,10305758180,10630,10630,10640,10630,935
20230802,150900,10295815290,10630,10640,10640,10630,1334
20230802,150800,10281634700,10640,10660,10660,10640,790
20230802,150700,10273216340,10660,10640,10670,10640,1486
20230802,150600,10257370700,10640,10630,10650,10630,1207
20230802,150500,10244527950,10630,10630,10630,10630,247
20230802,150400,10241902340,10610,10610,10610,10610,294
20230802,150300,10238783000,10650,10660,10660,10650,380
20230802,150200,10234735440,10660,10610,10660,10600,532
20230802,150100,10229092090,10600,10660,10660,10600,1252
20230802,150000,10215793110,10670,10660,10670,10660,1470
20230802,145900,10200113230,10650,10650,10650,10650,132
20230802,145800,10198707430,10640,10640,10650,10640,686
20230802,145700,10191407650,10640,10640,10640,10630,97
20230802,145600,10190375580,10630,10630,10630,10630,392
20230802,145500,10186208620,10610,10620,10620,10610,611
20230802,145400,10179721580,10610,10640,10650,10590,3473
20230802,145300,10142893010,10620,10650,10660,10620,884
20230802,145200,10133494080,10660,10670,10680,10660,532
20230802,145100,10127817930,10660,10640,10670,10630,1201
20230802,145000,10115033460,10630,10650,10650,10630,815
20230802,144900,10106359730,10650,10650,10660,10630,2315
20230802,144800,10081709800,10660,10650,10680,10650,1775
20230802,144700,10062793950,10650,10680,10680,10640,886
20230802,144600,10053354110,10670,10690,10710,10670,316
20230802,144500,10049978090,10710,10700,10710,10690,273
20230802,144400,10047059060,10690,10730,10730,10690,1611
20230802,144300,10029818360,10720,10710,10740,10710,403
20230802,144200,10025494750,10710,10730,10730,10710,921
20230802,144100,10015627660,10720,10730,10730,10720,629
20230802,144000,10008883490,10720,10730,10750,10720,302
20230802,143900,10005642390,10720,10730,10730,10710,234
20230802,143800,10003132690,10740,10730,10750,10710,443
20230802,143700,9998382500,10740,10740,10750,10740,324
20230802,143600,9994901560,10750,10740,10750,10740,316
20230802,143500,9991505710,10720,10730,10730,10710,1278
20230802,143400,9977804320,10740,10760,10780,10740,2393
20230802,143300,9952049340,10750,10780,10780,10750,1122
20230802,143200,9939968040,10780,10780,10800,10780,473
20230802,143100,9934869030,10790,10820,10830,10790,926
20230802,143000,9924856050,10840,10830,10840,10830,643
20230802,142900,9917888550,10840,10840,10860,10820,2587
20230802,142800,9889842240,10840,10780,10840,10780,3170
20230802,142700,9855574150,10760,10800,10800,10760,891
20230802,142600,9845982490,10800,10770,10800,10750,715
20230802,142500,9838274210,10770,10770,10820,10770,1362
20230802,142400,9823559100,10760,10810,10810,10750,1490
20230802,142300,9807494970,10810,10820,10850,10770,5374
20230802,142200,9749348140,10820,10890,10900,10810,5464
20230802,142100,9690014760,10900,10750,10910,10750,7109
20230802,142000,9612908420,10800,10800,10820,10750,1072
20230802,141900,9601321720,10800,10780,10810,10770,2705
20230802,141800,9572112730,10800,10770,10800,10720,1566
20230802,141700,9555268420,10770,10800,10800,10760,4605
20230802,141600,9505594100,10800,10760,10800,10750,2452
20230802,141500,9479154690,10760,10710,10770,10680,2496
20230802,141400,9452335450,10710,10690,10710,10680,511
20230802,141300,9446866280,10680,10650,10680,10650,467
20230802,141200,9441885690,10660,10660,10660,10640,144
20230802,141100,9440351200,10650,10640,10660,10640,88
20230802,141000,9439413610,10640,10640,10640,10620,690
20230802,140900,9432077810,10650,10670,10680,10650,2245
20230802,140800,9408161380,10670,10670,10700,10650,715
20230802,140700,9400532550,10650,10720,10720,10650,2097
20230802,140600,9378154620,10680,10710,10800,10680,1254
20230802,140500,9364689330,10710,10770,10800,10710,4872
20230802,140400,9312187810,10770,10670,10800,10670,9122
20230802,140300,9214394660,10670,10640,10680,10620,1678
20230802,140200,9196530970,10650,10620,10670,10620,2613
20230802,140100,9168700130,10620,10590,10620,10590,3778
20230802,140000,9128665810,10560,10570,10570,10560,58
20230802,135900,9128053030,10560,10560,10590,10550,1874
20230802,135800,9108271260,10560,10560,10580,10550,69
20230802,135700,9107542490,10550,10550,10570,10540,809
20230802,135600,9098996440,10540,10560,10560,10530,34
20230802,135500,9098637580,10560,10560,10560,10560,232
20230802,135400,9096187660,10520,10560,10570,10520,320
20230802,135300,9092810110,10550,10520,10550,10510,227
20230802,135200,9090416580,10510,10520,10520,10510,2
20230802,135100,9090395550,10530,10510,10530,10500,326
20230802,135000,9086969530,10510,10500,10510,10500,152
20230802,134900,9085372480,10500,10510,10510,10490,676
20230802,134800,9078274540,10500,10500,10510,10490,556
20230802,134700,9072436340,10500,10500,10510,10500,205
20230802,134600,9070283830,10510,10510,10520,10500,146
20230802,134500,9068749040,10510,10500,10510,10490,982
20230802,134400,9058441150,10500,10500,10500,10500,50
20230802,134300,9057916150,10510,10510,10520,10510,468
20230802,134200,9052997110,10510,10510,10530,10510,351
20230802,134100,9049307110,10510,10520,10530,10510,293
20230802,134000,9046224850,10540,10550,10550,10540,48
20230802,133900,9045718800,10550,10490,10550,10490,527
20230802,133800,9040184040,10490,10520,10530,10490,136
20230802,133700,9038755440,10530,10540,10550,10500,475
20230802,133600,9033758340,10540,10560,10560,10540,247
20230802,133500,9031154030,10560,10550,10560,10540,489
20230802,133400,9025994610,10550,10520,10560,10520,818
20230802,133300,9017369150,10510,10510,10510,10510,30
20230802,133200,9017053850,10520,10530,10530,10520,31
20230802,133100,9016727430,10520,10520,10520,10520,282
20230802,133000,9013760790,10520,10500,10520,10500,979
20230802,132900,9003478010,10490,10500,10500,10490,163
20230802,132800,9001768060,10500,10500,10500,10490,465
20230802,132700,8996886880,10490,10490,10500,10490,587
20230802,132600,8990723920,10500,10490,10510,10490,761
20230802,132500,8982734570,10480,10470,10500,10470,294
20230802,132400,8979651390,10470,10480,10480,10470,228
20230802,132300,8977264040,10480,10480,10480,10480,202
20230802,132200,8975147080,10480,10440,10480,10440,1299
20230802,132100,8961569560,10450,10450,10480,10440,662
20230802,132000,8954652530,10450,10440,10450,10440,1105
20230802,131900,8943110280,10440,10470,10470,10440,711
20230802,131800,8935679890,10470,10450,10470,10450,207
20230802,131700,8933516670,10450,10450,10450,10450,76
20230802,131600,8932722470,10450,10460,10470,10450,411
20230802,131500,8928426400,10450,10490,10490,10450,214
20230802,131400,8926183700,10490,10500,10510,10490,14
20230802,131300,8926036770,10510,10450,10520,10450,2037
20230802,131200,8904688020,10480,10450,10480,10450,48
20230802,131100,8904186360,10450,10450,10450,10450,50
20230802,131000,8903663860,10450,10490,10500,10450,1227
20230802,130900,8890792240,10440,10480,10480,10440,939
20230802,130800,8880984380,10500,10490,10500,10490,333
20230802,130700,8877488880,10470,10450,10500,10440,1044
20230802,130600,8866582680,10450,10450,10470,10450,322
20230802,130500,8863217400,10450,10460,10460,10440,1437
20230802,130400,8848201620,10460,10480,10480,10450,2235
20230802,130300,8824809520,10490,10510,10510,10490,498
20230802,130200,8819582450,10540,10540,10540,10540,1
20230802,130100,8819571910,10500,10540,10540,10500,248
20230802,130000,8816959730,10550,10550,10550,10550,0
20230802,125900,8816959730,10550,10520,10550,10520,359
20230802,125800,8813177480,10500,10500,10500,10500,107
20230802,125700,8812053980,10500,10520,10520,10500,129
20230802,125600,8810698960,10500,10500,10510,10500,73
20230802,125500,8809932440,10530,10490,10530,10490,302
20230802,125400,8806759380,10480,10500,10500,10480,1344
20230802,125300,8792668810,10500,10530,10530,10490,6053
20230802,125200,8729099670,10520,10520,10530,10520,148
20230802,125100,8727542600,10520,10540,10540,10520,733
20230802,125000,8719827950,10540,10530,10540,10530,486
20230802,124900,8714708940,10540,10540,10540,10530,131
20230802,124800,8713328760,10540,10550,10550,10530,288
20230802,124700,8710294250,10550,10550,10550,10530,449
20230802,124600,8705561600,10550,10560,10560,10550,511
20230802,124500,8700169020,10560,10590,10590,10560,189
20230802,124400,8698170470,10590,10570,10590,10570,234
20230802,124300,8695695730,10590,10590,10600,10580,165
20230802,124200,8693949010,10590,10590,10610,10590,437
20230802,124100,8689315340,10620,10590,10620,10580,620
20230802,124000,8682754340,10590,10620,10620,10590,936
20230802,123900,8672827640,10630,10630,10630,10630,4
20230802,123800,8672785120,10630,10640,10640,10630,187
20230802,123700,8670796540,10640,10630,10640,10630,75
20230802,123600,8669998650,10620,10620,10620,10620,16
20230802,123500,8669828730,10610,10610,10610,10610,172
20230802,123400,8668003810,10620,10620,10620,10610,475
20230802,123300,8662962760,10620,10630,10630,10620,136
20230802,123200,8661517480,10630,10630,10630,10630,231
20230802,123100,8659061950,10630,10620,10650,10620,117
20230802,123000,8657817760,10630,10630,10630,10620,564
20230802,122900,8651827860,10630,10640,10640,10610,352
20230802,122800,8648086100,10630,10620,10640,10620,483
20230802,122700,8642950870,10610,10590,10620,10590,1147
20230802,122600,8630793240,10540,10530,10560,10520,265
20230802,122500,8628002270,10530,10550,10550,10530,1331
20230802,122400,8613966400,10560,10550,10560,10540,306
20230802,122300,8610737470,10560,10550,10560,10540,1538
20230802,122200,8594511570,10550,10570,10570,10550,105
20230802,122100,8593402530,10570,10530,10590,10530,1167
20230802,122000,8581055780,10560,10590,10600,10530,5979
20230802,121900,8517886100,10600,10600,10600,10600,2405
20230802,121800,8492393100,10600,10610,10610,10600,828
20230802,121700,8483608470,10610,10610,10620,10610,354
20230802,121600,8479852290,10610,10620,10620,10610,620
20230802,121500,8473273890,10640,10630,10640,10630,36
20230802,121400,8472890960,10650,10640,10650,10620,237
20230802,121300,8470369680,10640,10640,10640,10640,132
20230802,121200,8468965200,10640,10630,10640,10620,569
20230802,121100,8462919290,10630,10630,10630,10620,254
20230802,121000,8460221610,10640,10640,10640,10640,7
20230802,120900,8460147130,10620,10610,10620,10600,1073
20230802,120800,8448762480,10620,10620,10620,10610,159
20230802,120700,8447074050,10610,10620,10640,10600,1101
20230802,120600,8435385090,10610,10600,10610,10600,147
20230802,120500,8433825900,10600,10620,10640,10590,530
20230802,120400,8428202060,10610,10560,10610,10560,1536
20230802,120300,8411959760,10560,10570,10570,10560,284
20230802,120200,8408958550,10570,10570,10600,10560,1626
20230802,120100,8391766230,10570,10600,10600,10570,1783
20230802,120000,8372899590,10600,10620,10620,10600,4
20230802,115900,8372857130,10620,10620,10630,10620,1626
20230802,115800,8355583480,10630,10570,10630,10570,2378
20230802,115700,8330332450,10570,10600,10610,10570,2915
20230802,115600,8299490750,10620,10630,10630,10610,134
20230802,115500,8298067090,10640,10610,10640,10610,145
20230802,115400,8296525400,10620,10580,10620,10580,473
20230802,115300,8291504860,10580,10610,10620,10560,1169
20230802,115200,8279129890,10610,10610,10620,10560,3434
20230802,115100,8242781560,10600,10600,10610,10600,540
20230802,115000,8237057230,10600,10580,10610,10570,450
20230802,114900,8232296180,10580,10630,10640,10560,667
20230802,114800,8225235560,10630,10640,10640,10630,108
20230802,114700,8224086510,10640,10640,10640,10600,105
20230802,114600,8222972830,10590,10660,10700,10480,4578
20230802,114500,8174737380,10690,10640,10690,10630,74
20230802,114400,8173949110,10630,10620,10630,10600,3079
20230802,114300,8141230100,10620,10720,10720,10620,4067
20230802,114200,8097737910,10720,10730,10750,10710,1220
20230802,114100,8084656300,10730,10760,10760,10730,701
20230802,114000,8077130820,10750,10760,10770,10750,1042
20230802,113900,8065918470,10760,10770,10780,10760,1838
20230802,113800,8046120390,10760,10760,10770,10750,1125
20230802,113700,8034016160,10760,10760,10770,10750,1116
20230802,113600,8022011060,10760,10750,10760,10730,1964
20230802,113500,8000912200,10750,10770,10770,10720,826
20230802,113400,7992042360,10750,10760,10790,10740,2954
20230802,113300,7960270720,10760,10840,10850,10760,10887
20230802,113200,7842475750,10840,10730,10860,10730,7417
20230802,113100,7762356110,10730,10720,10740,10680,3819
20230802,113000,7721425220,10730,10640,10740,10640,3486
20230802,112900,7684163380,10640,10530,10650,10530,2527
20230802,112800,7657330790,10510,10510,10510,10510,59
20230802,112700,7656710700,10500,10490,10500,10490,205
20230802,112600,7654559220,10490,10490,10530,10490,1368
20230802,112500,7640207410,10520,10540,10540,10490,2391
20230802,112400,7615102370,10540,10550,10580,10500,5393
20230802,112300,7558332060,10550,10590,10590,10550,2176
20230802,112200,7535364420,10590,10580,10590,10580,416
20230802,112100,7530962950,10580,10650,10650,10580,2991
20230802,112000,7499279210,10620,10590,10660,10590,2374
20230802,111900,7474003220,10580,10540,10580,10540,1595
20230802,111800,7457173180,10540,10500,10540,10500,1304
20230802,111700,7443443450,10530,10510,10530,10500,1329
20230802,111600,7429483560,10510,10510,10550,10510,1284
20230802,111500,7415955250,10540,10540,10550,10500,3344
20230802,111400,7380725960,10530,10520,10550,10510,1892
20230802,111300,7360822310,10520,10570,10570,10510,3479
20230802,111200,7324197370,10550,10550,10590,10540,707
20230802,111100,7316730200,10550,10540,10550,10530,567
20230802,111000,7310753360,10540,10530,10560,10530,494
20230802,110900,7305544140,10540,10610,10610,10530,2899
20230802,110800,7274921430,10610,10660,10660,10570,3053
20230802,110700,7242422420,10660,10640,10670,10600,3065
20230802,110600,7209841630,10640,10540,10640,10540,438
20230802,110500,7205213150,10540,10520,10560,10520,887
20230802,110400,7195877090,10520,10550,10550,10520,953
20230802,110300,7185834870,10550,10540,10590,10540,556
20230802,110200,7179970230,10580,10520,10590,10520,1875
20230802,110100,7160205500,10520,10510,10530,10490,3705
20230802,110000,7121226620,10510,10510,10520,10480,5002
20230802,105900,7068710380,10510,10570,10570,10510,4223
20230802,105800,7024155690,10570,10600,10600,10560,1152
20230802,105700,7011977400,10570,10630,10630,10560,1423
20230802,105600,6996902260,10630,10560,10640,10530,6729
20230802,105500,6925723610,10560,10680,10680,10560,8955
20230802,105400,6830532300,10680,10770,10770,10680,3204
20230802,105300,6796284860,10710,10690,10800,10680,1275
20230802,105200,6782639210,10690,10690,10710,10680,1261
20230802,105100,6769145020,10690,10680,10710,10680,1967
20230802,105000,6748093110,10670,10650,10710,10630,2163
20230802,104900,6724987780,10630,10670,10700,10600,6268
20230802,104800,6658254960,10670,10690,10690,10580,7122
20230802,104700,6582389500,10680,10800,10800,10680,12610
20230802,104600,6447084300,10800,10790,10810,10790,1907
20230802,104500,6426503590,10790,10830,10840,10780,4993
20230802,104400,6372598560,10820,10830,10840,10790,4881
20230802,104300,6319869340,10840,10870,10880,10800,8475
20230802,104200,6228072100,10880,10900,10930,10870,3729
20230802,104100,6187418830,10900,11100,11150,10880,7297
20230802,104000,6107376180,11170,11010,11170,11000,16635
20230802,103900,5923174590,11030,10900,11050,10880,9983
20230802,103800,5813620030,10900,10850,10910,10850,2402
20230802,103700,5787476960,10830,10900,10900,10830,3409
20230802,103600,5750481670,10850,10850,10920,10840,4144
20230802,103500,5705504510,10850,10900,10980,10850,11107
20230802,103400,5584543710,10900,10960,10960,10900,7076
20230802,103300,5507332110,10940,11020,11060,10940,8394
20230802,103200,5414944990,11030,11000,11070,10920,11227
20230802,103100,5291761590,11010,11150,11160,10920,14161
20230802,103000,5135375870,11150,11180,11290,11100,15583
20230802,102900,4960404700,11230,11300,11340,11110,28022
20230802,102800,4645232950,11300,11060,11300,11060,19402
20230802,102700,4427678800,11060,11080,11160,11000,6794
20230802,102600,4352478920,11090,10880,11100,10880,9369
20230802,102500,4249367050,10900,10860,10950,10810,14350
20230802,102400,4093059180,10860,11060,11120,10770,21988
20230802,102300,3853316880,11140,10860,11270,10830,36404
20230802,102200,3449453730,10820,10820,10910,10810,8896
20230802,102100,3353088430,10820,10800,10970,10800,25520
20230802,102000,3075077660,10790,10740,10850,10740,8245
20230802,101900,2986026870,10740,10750,10820,10720,12117
20230802,101800,2855699640,10770,10850,10900,10750,22539
20230802,101700,2611909650,10790,10610,10860,10610,18714
20230802,101600,2410783170,10610,10600,10740,10600,17646
20230802,101500,2222510990,10610,10610,10650,10560,12554
20230802,101400,2089292590,10610,10610,10610,10610,0
20230802,101300,2089292590,10610,10510,10610,10500,5398
20230802,101200,2032152290,10500,10520,10600,10450,15192
20230802,101100,1871862180,10580,10370,10590,10370,19957
20230802,101000,1662413840,10370,10280,10370,10240,8159
20230802,100900,1578322710,10280,10440,10440,10280,4626
20230802,100800,1530407580,10440,10390,10450,10390,11093
20230802,100700,1414630370,10410,10300,10410,10280,10376
20230802,100600,1306960560,10260,10250,10310,10250,1485
20230802,100500,1291662230,10250,10230,10300,10220,3848
20230802,100400,1252208330,10220,10260,10310,10220,8084
20230802,100300,1169371250,10240,10240,10370,10230,14737
20230802,100200,1017407720,10250,10190,10390,10180,18714
20230802,100100,825098790,10190,10090,10410,10090,22320
20230802,100000,596791810,10080,10100,10150,10050,3437
20230802,095900,562101210,10070,9940,10160,9910,12716
20230802,095800,434693170,9960,9910,9960,9890,5475
20230802,095700,380321300,9910,9860,9940,9860,5060
20230802,095600,330261490,9870,9800,9870,9780,1676
20230802,095500,313792930,9800,9760,9800,9760,2400
20230802,095400,290306760,9750,9730,9770,9730,1804
20230802,095300,272709810,9690,9730,9730,9690,1771
20230802,095200,255482620,9760,9690,9760,9690,1512
20230802,095100,240779360,9690,9690,9700,9690,1452
20230802,095000,226707340,9690,9690,9690,9680,849
20230802,094900,218484790,9680,9630,9680,9630,939
20230802,094800,209411170,9630,9600,9630,9600,555
20230802,094700,204074090,9600,9560,9600,9550,744
20230802,094600,196956250,9560,9570,9570,9560,868
20230802,094500,188654490,9570,9580,9580,9570,1198
20230802,094400,177184830,9580,9600,9600,9580,12
20230802,094300,177069830,9620,9600,9620,9600,55
20230802,094200,176540830,9570,9580,9580,9570,100
20230802,094100,175582960,9570,9570,9570,9570,0
20230802,094000,175582960,9570,9580,9580,9570,290
20230802,093900,172807050,9580,9590,9590,9580,936
20230802,093800,163836130,9600,9600,9600,9590,176
20230802,093700,162148190,9600,9600,9600,9600,1
20230802,093600,162138590,9620,9620,9620,9620,21
20230802,093500,161936570,9620,9620,9620,9590,255
20230802,093400,159484870,9620,9640,9640,9620,535
20230802,093300,154336590,9640,9620,9640,9620,14
20230802,093200,154201650,9620,9620,9620,9620,181
20230802,093100,152460430,9620,9580,9620,9580,778
20230802,093000,145007150,9620,9640,9640,9620,47
20230802,092900,144554990,9620,9640,9640,9620,121
20230802,092800,143388650,9650,9650,9650,9650,22
20230802,092700,143176350,9650,9620,9650,9620,102
20230802,092600,142193480,9620,9610,9620,9550,1706
20230802,092500,125815600,9600,9590,9600,9590,70
20230802,092400,125144290,9590,9590,9590,9590,10
20230802,092300,125048390,9590,9590,9590,9590,1
20230802,092200,125038800,9530,9530,9530,9530,7
20230802,092100,124972090,9540,9590,9590,9540,704
20230802,092000,118242670,9590,9590,9590,9590,3
20230802,091900,118213900,9560,9560,9590,9560,202
20230802,091800,116282600,9560,9560,9560,9550,345
20230802,091700,112984590,9560,9590,9590,9560,19
20230802,091600,112802640,9590,9590,9590,9590,24
20230802,091500,112572480,9590,9540,9590,9540,116
20230802,091400,111463980,9540,9490,9540,9490,427
20230802,091300,107397240,9500,9500,9500,9480,143
20230802,091200,106038940,9490,9520,9520,9490,673
20230802,091100,99650690,9530,9530,9530,9530,3
20230802,091000,99622100,9540,9480,9540,9480,200
20230802,090900,97726040,9470,9480,9500,9470,847
20230802,090800,89696600,9480,9550,9550,9480,1054
20230802,090700,79677280,9540,9530,9540,9530,717
20230802,090600,72837340,9510,9480,9510,9480,131
20230802,090500,71593820,9480,9480,9500,9480,82
20230802,090400,70816140,9470,9470,9480,9470,235
20230802,090300,68590680,9460,9480,9480,9460,911
20230802,090200,59962290,9510,9550,9550,9480,1266
20230802,090100,47939850,9580,9620,9620,9510,2742
20230802,090000,21675800,9620,9650,9650,9590,2254