KissMeData/096610/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194900,6253949220,12090,12090,12090,12090,7614
20230802,194800,6253949220,12090,12090,12090,12090,0
20230802,194700,6253949220,12090,12090,12090,12090,0
20230802,194600,6253949220,12090,12090,12090,12090,0
20230802,194500,6253949220,12090,12090,12090,12090,0
20230802,194400,6253949220,12090,12090,12090,12090,0
20230802,194300,6253949220,12090,12090,12090,12090,0
20230802,194200,6253949220,12090,12090,12090,12090,0
20230802,194100,6253949220,12090,12090,12090,12090,0
20230802,194000,6253949220,12090,12090,12090,12090,0
20230802,193900,6253949220,12090,12090,12090,12090,0
20230802,193800,6253949220,12090,12090,12090,12090,0
20230802,193700,6253949220,12090,12090,12090,12090,0
20230802,193600,6253949220,12090,12090,12090,12090,0
20230802,193500,6253949220,12090,12090,12090,12090,0
20230802,193400,6253949220,12090,12090,12090,12090,0
20230802,193300,6253949220,12090,12090,12090,12090,0
20230802,193200,6253949220,12090,12090,12090,12090,0
20230802,193100,6253949220,12090,12090,12090,12090,0
20230802,193000,6253949220,12090,12090,12090,12090,0
20230802,192900,6253949220,12090,12090,12090,12090,0
20230802,192800,6253949220,12090,12090,12090,12090,0
20230802,192700,6253949220,12090,12090,12090,12090,0
20230802,192600,6253949220,12090,12090,12090,12090,0
20230802,192500,6253949220,12090,12090,12090,12090,0
20230802,192400,6253949220,12090,12090,12090,12090,0
20230802,192300,6253949220,12090,12090,12090,12090,0
20230802,192200,6253949220,12090,12090,12090,12090,0
20230802,192100,6253949220,12090,12090,12090,12090,0
20230802,192000,6253949220,12090,12090,12090,12090,0
20230802,191900,6253949220,12090,12090,12090,12090,7614
20230802,191800,6253949220,12090,12090,12090,12090,0
20230802,191700,6253949220,12090,12090,12090,12090,0
20230802,191600,6253949220,12090,12090,12090,12090,0
20230802,191500,6253949220,12090,12090,12090,12090,0
20230802,191400,6253949220,12090,12090,12090,12090,0
20230802,191300,6253949220,12090,12090,12090,12090,0
20230802,191200,6253949220,12090,12090,12090,12090,0
20230802,191100,6253949220,12090,12090,12090,12090,0
20230802,191000,6253949220,12090,12090,12090,12090,0
20230802,190900,6253949220,12090,12090,12090,12090,0
20230802,190800,6253949220,12090,12090,12090,12090,0
20230802,190700,6253949220,12090,12090,12090,12090,0
20230802,190600,6253949220,12090,12090,12090,12090,0
20230802,190500,6253949220,12090,12090,12090,12090,0
20230802,190400,6253949220,12090,12090,12090,12090,0
20230802,190300,6253949220,12090,12090,12090,12090,0
20230802,190200,6253949220,12090,12090,12090,12090,0
20230802,190100,6253949220,12090,12090,12090,12090,0
20230802,190000,6253949220,12090,12090,12090,12090,0
20230802,185900,6253949220,12090,12090,12090,12090,0
20230802,185800,6253949220,12090,12090,12090,12090,0
20230802,185700,6253949220,12090,12090,12090,12090,0
20230802,185600,6253949220,12090,12090,12090,12090,0
20230802,185500,6253949220,12090,12090,12090,12090,0
20230802,185400,6253949220,12090,12090,12090,12090,0
20230802,185300,6253949220,12090,12090,12090,12090,0
20230802,185200,6253949220,12090,12090,12090,12090,0
20230802,185100,6253949220,12090,12090,12090,12090,0
20230802,185000,6253949220,12090,12090,12090,12090,0
20230802,184900,6253949220,12090,12090,12090,12090,7614
20230802,184800,6253949220,12090,12090,12090,12090,0
20230802,184700,6253949220,12090,12090,12090,12090,0
20230802,184600,6253949220,12090,12090,12090,12090,0
20230802,184500,6253949220,12090,12090,12090,12090,0
20230802,184400,6253949220,12090,12090,12090,12090,0
20230802,184300,6253949220,12090,12090,12090,12090,0
20230802,184200,6253949220,12090,12090,12090,12090,0
20230802,184100,6253949220,12090,12090,12090,12090,0
20230802,184000,6253949220,12090,12090,12090,12090,0
20230802,183900,6253949220,12090,12090,12090,12090,0
20230802,183800,6253949220,12090,12090,12090,12090,0
20230802,183700,6253949220,12090,12090,12090,12090,0
20230802,183600,6253949220,12090,12090,12090,12090,0
20230802,183500,6253949220,12090,12090,12090,12090,0
20230802,183400,6253949220,12090,12090,12090,12090,0
20230802,183300,6253949220,12090,12090,12090,12090,0
20230802,183200,6253949220,12090,12090,12090,12090,0
20230802,183100,6253949220,12090,12090,12090,12090,0
20230802,183000,6253949220,12090,12090,12090,12090,0
20230802,182900,6253949220,12090,12090,12090,12090,0
20230802,182800,6253949220,12090,12090,12090,12090,0
20230802,182700,6253949220,12090,12090,12090,12090,0
20230802,182600,6253949220,12090,12090,12090,12090,0
20230802,182500,6253949220,12090,12090,12090,12090,0
20230802,182400,6253949220,12090,12090,12090,12090,0
20230802,182300,6253949220,12090,12090,12090,12090,0
20230802,182200,6253949220,12090,12090,12090,12090,0
20230802,182100,6253949220,12090,12090,12090,12090,0
20230802,182000,6253949220,12090,12090,12090,12090,0
20230802,181900,6253949220,12090,12090,12090,12090,7614
20230802,181800,6253949220,12090,12090,12090,12090,0
20230802,181700,6253949220,12090,12090,12090,12090,0
20230802,181600,6253949220,12090,12090,12090,12090,0
20230802,181500,6253949220,12090,12090,12090,12090,0
20230802,181400,6253949220,12090,12090,12090,12090,0
20230802,181300,6253949220,12090,12090,12090,12090,0
20230802,181200,6253949220,12090,12090,12090,12090,0
20230802,181100,6253949220,12090,12090,12090,12090,0
20230802,181000,6253949220,12090,12090,12090,12090,0
20230802,180900,6253949220,12090,12090,12090,12090,0
20230802,180800,6253949220,12090,12090,12090,12090,0
20230802,180700,6253949220,12090,12090,12090,12090,0
20230802,180600,6253949220,12090,12090,12090,12090,0
20230802,180500,6253949220,12090,12090,12090,12090,0
20230802,180400,6253949220,12090,12090,12090,12090,0
20230802,180300,6253949220,12090,12090,12090,12090,0
20230802,180200,6253949220,12090,12090,12090,12090,0
20230802,180100,6253949220,12090,12090,12090,12090,0
20230802,180000,6253949220,12090,12090,12090,12090,0
20230802,175900,6253949220,12090,12090,12090,12090,0
20230802,175800,6253949220,12090,12090,12090,12090,0
20230802,175700,6253949220,12090,12090,12090,12090,0
20230802,175600,6253949220,12090,12090,12090,12090,0
20230802,175500,6253949220,12090,12090,12090,12090,0
20230802,175400,6253949220,12090,12090,12090,12090,0
20230802,175300,6253949220,12090,12090,12090,12090,0
20230802,175200,6253949220,12090,12090,12090,12090,0
20230802,175100,6253949220,12090,12090,12090,12090,0
20230802,175000,6253949220,12090,12090,12090,12090,0
20230802,174900,6253949220,12090,12090,12090,12090,7614
20230802,174800,6253949220,12090,12090,12090,12090,0
20230802,174700,6253949220,12090,12090,12090,12090,0
20230802,174600,6253949220,12090,12090,12090,12090,0
20230802,174500,6253949220,12090,12090,12090,12090,0
20230802,174400,6253949220,12090,12090,12090,12090,0
20230802,174300,6253949220,12090,12090,12090,12090,0
20230802,174200,6253949220,12090,12090,12090,12090,0
20230802,174100,6253949220,12090,12090,12090,12090,0
20230802,174000,6253949220,12090,12090,12090,12090,0
20230802,173900,6253949220,12090,12090,12090,12090,0
20230802,173800,6253949220,12090,12090,12090,12090,0
20230802,173700,6253949220,12090,12090,12090,12090,0
20230802,173600,6253949220,12090,12090,12090,12090,0
20230802,173500,6253949220,12090,12090,12090,12090,0
20230802,173400,6253949220,12090,12090,12090,12090,0
20230802,173300,6253949220,12090,12090,12090,12090,0
20230802,173200,6253949220,12090,12090,12090,12090,0
20230802,173100,6253949220,12090,12090,12090,12090,0
20230802,173000,6253949220,12090,12090,12090,12090,0
20230802,172900,6253949220,12090,12090,12090,12090,0
20230802,172800,6253949220,12090,12090,12090,12090,0
20230802,172700,6253949220,12090,12090,12090,12090,0
20230802,172600,6253949220,12090,12090,12090,12090,0
20230802,172500,6253949220,12090,12090,12090,12090,0
20230802,172400,6253949220,12090,12090,12090,12090,0
20230802,172300,6253949220,12090,12090,12090,12090,0
20230802,172200,6253949220,12090,12090,12090,12090,0
20230802,172100,6253949220,12090,12090,12090,12090,0
20230802,172000,6253949220,12090,12090,12090,12090,0
20230802,171900,6253949220,12090,12090,12090,12090,7614
20230802,171800,6253949220,12090,12090,12090,12090,0
20230802,171700,6253949220,12090,12090,12090,12090,0
20230802,171600,6253949220,12090,12090,12090,12090,0
20230802,171500,6253949220,12090,12090,12090,12090,0
20230802,171400,6253949220,12090,12090,12090,12090,0
20230802,171300,6253949220,12090,12090,12090,12090,0
20230802,171200,6253949220,12090,12090,12090,12090,0
20230802,171100,6253949220,12090,12090,12090,12090,0
20230802,171000,6253949220,12090,12090,12090,12090,0
20230802,170900,6253949220,12090,12090,12090,12090,0
20230802,170800,6253949220,12090,12090,12090,12090,0
20230802,170700,6253949220,12090,12090,12090,12090,0
20230802,170600,6253949220,12090,12090,12090,12090,0
20230802,170500,6253949220,12090,12090,12090,12090,0
20230802,170400,6253949220,12090,12090,12090,12090,0
20230802,170300,6253949220,12090,12090,12090,12090,0
20230802,170200,6253949220,12090,12090,12090,12090,0
20230802,170100,6253949220,12090,12090,12090,12090,0
20230802,170000,6253949220,12090,12090,12090,12090,0
20230802,165900,6253949220,12090,12090,12090,12090,0
20230802,165800,6253949220,12090,12090,12090,12090,0
20230802,165700,6253949220,12090,12090,12090,12090,0
20230802,165600,6253949220,12090,12090,12090,12090,0
20230802,165500,6253949220,12090,12090,12090,12090,0
20230802,165400,6253949220,12090,12090,12090,12090,0
20230802,165300,6253949220,12090,12090,12090,12090,0
20230802,165200,6253949220,12090,12090,12090,12090,0
20230802,165100,6253949220,12090,12090,12090,12090,0
20230802,165000,6253949220,12090,12090,12090,12090,0
20230802,164900,6253949220,12090,12090,12090,12090,7614
20230802,164800,6253949220,12090,12090,12090,12090,0
20230802,164700,6253949220,12090,12090,12090,12090,0
20230802,164600,6253949220,12090,12090,12090,12090,0
20230802,164500,6253949220,12090,12090,12090,12090,0
20230802,164400,6253949220,12090,12090,12090,12090,0
20230802,164300,6253949220,12090,12090,12090,12090,0
20230802,164200,6253949220,12090,12090,12090,12090,0
20230802,164100,6253949220,12090,12090,12090,12090,0
20230802,164000,6253949220,12090,12090,12090,12090,0
20230802,163900,6253949220,12090,12090,12090,12090,0
20230802,163800,6253949220,12090,12090,12090,12090,0
20230802,163700,6253949220,12090,12090,12090,12090,0
20230802,163600,6253949220,12090,12090,12090,12090,0
20230802,163500,6253949220,12090,12090,12090,12090,0
20230802,163400,6253949220,12090,12090,12090,12090,0
20230802,163300,6253949220,12090,12090,12090,12090,0
20230802,163200,6253949220,12090,12090,12090,12090,0
20230802,163100,6253949220,12090,12090,12090,12090,0
20230802,163000,6253949220,12090,12090,12090,12090,0
20230802,162900,6253949220,12090,12090,12090,12090,0
20230802,162800,6253949220,12090,12090,12090,12090,0
20230802,162700,6253949220,12090,12090,12090,12090,0
20230802,162600,6253949220,12090,12090,12090,12090,0
20230802,162500,6253949220,12090,12090,12090,12090,0
20230802,162400,6253949220,12090,12090,12090,12090,0
20230802,162300,6253949220,12090,12090,12090,12090,0
20230802,162200,6253949220,12090,12090,12090,12090,0
20230802,162100,6253949220,12090,12090,12090,12090,0
20230802,162000,6253949220,12090,12090,12090,12090,0
20230802,161900,6253949220,12090,12090,12090,12090,7614
20230802,161800,6253949220,12090,12090,12090,12090,0
20230802,161700,6253949220,12090,12090,12090,12090,0
20230802,161600,6253949220,12090,12090,12090,12090,0
20230802,161500,6253949220,12090,12090,12090,12090,0
20230802,161400,6253949220,12090,12090,12090,12090,0
20230802,161300,6253949220,12090,12090,12090,12090,0
20230802,161200,6253949220,12090,12090,12090,12090,0
20230802,161100,6253949220,12090,12090,12090,12090,0
20230802,161000,6253949220,12090,12090,12090,12090,0
20230802,160900,6253949220,12090,12090,12090,12090,0
20230802,160800,6253949220,12090,12090,12090,12090,0
20230802,160700,6253949220,12090,12090,12090,12090,0
20230802,160600,6253949220,12090,12090,12090,12090,0
20230802,160500,6253949220,12090,12090,12090,12090,0
20230802,160400,6253949220,12090,12090,12090,12090,0
20230802,160300,6253949220,12090,12090,12090,12090,0
20230802,160200,6253949220,12090,12090,12090,12090,0
20230802,160100,6253949220,12090,12090,12090,12090,0
20230802,160000,6253949220,12090,12090,12090,12090,0
20230802,155900,6253949220,12090,12090,12090,12090,0
20230802,155800,6253949220,12090,12090,12090,12090,0
20230802,155700,6253949220,12090,12090,12090,12090,0
20230802,155600,6253949220,12090,12090,12090,12090,0
20230802,155500,6253949220,12090,12090,12090,12090,0
20230802,155400,6253949220,12090,12090,12090,12090,0
20230802,155300,6253949220,12090,12090,12090,12090,0
20230802,155200,6253949220,12090,12090,12090,12090,0
20230802,155100,6253949220,12090,12090,12090,12090,0
20230802,155000,6253949220,12090,12090,12090,12090,0
20230802,154900,6253949220,12090,12090,12090,12090,7614
20230802,154800,6253949220,12090,12090,12090,12090,0
20230802,154700,6253949220,12090,12090,12090,12090,0
20230802,154600,6253949220,12090,12090,12090,12090,0
20230802,154500,6253949220,12090,12090,12090,12090,0
20230802,154400,6253949220,12090,12090,12090,12090,0
20230802,154300,6253949220,12090,12090,12090,12090,0
20230802,154200,6253949220,12090,12090,12090,12090,0
20230802,154100,6253949220,12090,12090,12090,12090,0
20230802,154000,6253949220,12090,12090,12090,12090,0
20230802,153900,6253949220,12090,12090,12090,12090,0
20230802,153800,6253949220,12090,12090,12090,12090,0
20230802,153700,6253949220,12090,12090,12090,12090,0
20230802,153600,6253949220,12090,12090,12090,12090,0
20230802,153500,6253949220,12090,12090,12090,12090,0
20230802,153400,6253949220,12090,12090,12090,12090,0
20230802,153300,6253949220,12090,12090,12090,12090,0
20230802,153200,6253949220,12090,12090,12090,12090,0
20230802,153100,6253949220,12090,12090,12090,12090,0
20230802,153000,6253949220,12090,12090,12090,12090,7614
20230802,152900,6161895960,12090,12090,12090,12090,0
20230802,152800,6161895960,12090,12090,12090,12090,0
20230802,152700,6161895960,12090,12090,12090,12090,0
20230802,152600,6161895960,12090,12090,12090,12090,0
20230802,152500,6161895960,12090,12090,12090,12090,0
20230802,152400,6161895960,12090,12090,12090,12090,0
20230802,152300,6161895960,12090,12090,12090,12090,0
20230802,152200,6161895960,12090,12090,12090,12090,0
20230802,152100,6161895960,12090,12090,12090,12090,0
20230802,152000,6161895960,12090,12090,12090,12090,0
20230802,151900,6161895960,12090,12090,12100,12080,4138
20230802,151800,6111856660,12080,12080,12100,12070,1808
20230802,151700,6090002370,12060,12050,12080,12050,681
20230802,151600,6081792650,12050,12020,12060,12020,732
20230802,151500,6072972330,12020,12080,12090,12020,2467
20230802,151400,6043240460,12060,12050,12070,12050,3400
20230802,151300,6002234520,12050,12030,12050,12010,2052
20230802,151200,5977521560,12010,12040,12040,12010,1222
20230802,151100,5962810210,12040,12000,12040,12000,1637
20230802,151000,5943139540,12000,12010,12050,12000,2516
20230802,150900,5912884310,12010,11980,12010,11980,2568
20230802,150800,5882106270,11980,11990,11990,11980,2418
20230802,150700,5853115510,11990,11980,12030,11980,474
20230802,150600,5847429730,11990,11980,12030,11980,338
20230802,150500,5843378340,12000,12040,12040,12000,1106
20230802,150400,5830102770,12040,11980,12060,11980,2610
20230802,150300,5798756530,11980,11980,11990,11950,1479
20230802,150200,5781071210,11980,11980,11990,11950,1590
20230802,150100,5762060310,11980,12030,12030,11980,597
20230802,150000,5754892000,12030,12030,12030,11990,2776
20230802,145900,5721585150,12030,12070,12090,12030,3321
20230802,145800,5681593650,12070,12050,12090,12040,2494
20230802,145700,5651522320,12010,12010,12050,12000,2261
20230802,145600,5624352700,12000,12060,12110,12000,4095
20230802,145500,5574930680,12060,11990,12060,11910,3324
20230802,145400,5534999190,11980,11840,11980,11840,12586
20230802,145300,5385353930,11790,11820,11840,11790,888
20230802,145200,5374857250,11820,11820,11820,11820,71
20230802,145100,5374018030,11820,11820,11830,11820,200
20230802,145000,5371653910,11810,11780,11810,11770,2513
20230802,144900,5342035940,11780,11770,11790,11770,100
20230802,144800,5340858750,11760,11760,11760,11760,39
20230802,144700,5340400110,11750,11750,11750,11750,0
20230802,144600,5340400110,11750,11750,11750,11750,185
20230802,144500,5338226360,11750,11750,11750,11750,100
20230802,144400,5337051360,11750,11810,11810,11750,1002
20230802,144300,5325277750,11810,11760,11810,11760,1014
20230802,144200,5313329680,11760,11760,11760,11760,20
20230802,144100,5313094480,11760,11760,11760,11760,259
20230802,144000,5310048640,11730,11730,11730,11730,110
20230802,143900,5308758340,11740,11740,11740,11740,23
20230802,143800,5308488320,11740,11750,11750,11730,572
20230802,143700,5301774940,11750,11750,11750,11750,572
20230802,143600,5295053940,11740,11730,11740,11730,591
20230802,143500,5288115680,11740,11720,11740,11710,1623
20230802,143400,5269088350,11740,11710,11740,11710,189
20230802,143300,5266874800,11710,11740,11740,11710,715
20230802,143200,5258489050,11740,11720,11740,11710,207
20230802,143100,5256060930,11730,11730,11730,11730,43
20230802,143000,5255556540,11730,11720,11730,11720,973
20230802,142900,5244145270,11720,11740,11740,11710,160
20230802,142800,5242270010,11740,11700,11740,11690,226
20230802,142700,5239625990,11700,11750,11750,11700,237
20230802,142600,5236851680,11760,11740,11760,11720,2004
20230802,142500,5213315120,11740,11740,11790,11740,1244
20230802,142400,5198698760,11740,11740,11780,11740,2067
20230802,142300,5174430020,11740,11750,11750,11740,1176
20230802,142200,5160623760,11730,11710,11740,11670,4619
20230802,142100,5106496530,11740,11690,11740,11690,291
20230802,142000,5103088640,11690,11700,11700,11690,429
20230802,141900,5098069420,11700,11700,11740,11690,1015
20230802,141800,5086200390,11700,11690,11700,11690,654
20230802,141700,5078549490,11700,11700,11700,11700,156
20230802,141600,5076724290,11700,11730,11730,11700,555
20230802,141500,5070228450,11730,11700,11730,11700,53
20230802,141400,5069608140,11700,11700,11700,11700,855
20230802,141300,5059604640,11700,11730,11730,11690,3205
20230802,141200,5022092970,11730,11730,11730,11730,29
20230802,141100,5021752800,11700,11710,11710,11700,3020
20230802,141000,4986418520,11800,11800,11800,11700,4078
20230802,140900,4938638020,11800,11760,11800,11760,313
20230802,140800,4934949160,11780,11800,11800,11780,64
20230802,140700,4934194160,11800,11760,11800,11760,132
20230802,140600,4932639880,11790,11770,11800,11770,57
20230802,140500,4931968760,11770,11790,11810,11770,1707
20230802,140400,4911828070,11790,11800,11800,11780,140
20230802,140300,4910177220,11810,11830,11830,11790,3416
20230802,140200,4869894030,11800,11810,11810,11800,1236
20230802,140100,4855308680,11800,11840,11840,11800,113
20230802,140000,4853973420,11810,11800,11840,11800,358
20230802,135900,4849740630,11800,11800,11810,11800,911
20230802,135800,4838989280,11800,11810,11810,11800,3522
20230802,135700,4797409170,11810,11840,11840,11810,398
20230802,135600,4792702560,11850,11810,11860,11810,4157
20230802,135500,4743571720,11800,11810,11810,11800,1406
20230802,135400,4726979410,11810,11810,11830,11790,298
20230802,135300,4723458090,11800,11730,11800,11690,3155
20230802,135200,4686479500,11720,11770,11780,11720,792
20230802,135100,4677165270,11760,11700,11760,11700,1536
20230802,135000,4659174580,11720,11690,11720,11680,2235
20230802,134900,4633042690,11690,11660,11700,11650,2372
20230802,134800,4605346740,11660,11580,11660,11550,4567
20230802,134700,4552390580,11610,11680,11680,11580,397
20230802,134600,4547777580,11590,11680,11680,11580,2452
20230802,134500,4519336950,11600,11660,11690,11600,6692
20230802,134400,4441626610,11690,11650,11700,11640,209
20230802,134300,4439184010,11700,11700,11700,11700,15
20230802,134200,4439008510,11710,11630,11710,11630,1251
20230802,134100,4424458420,11630,11670,11700,11630,3103
20230802,134000,4388340320,11670,11690,11720,11670,21
20230802,133900,4388094970,11700,11670,11700,11650,773
20230802,133800,4379072350,11670,11700,11700,11670,531
20230802,133700,4372867460,11700,11750,11770,11700,942
20230802,133600,4361836350,11750,11760,11760,11720,369
20230802,133500,4357497470,11700,11770,11780,11700,164
20230802,133400,4355574760,11740,11670,11800,11670,2040
20230802,133300,4331593810,11670,11750,11750,11660,577
20230802,133200,4324861290,11750,11650,11750,11640,1036
20230802,133100,4312770320,11650,11660,11660,11640,373
20230802,133000,4308423930,11640,11690,11690,11630,5104
20230802,132900,4248910270,11700,11740,11740,11700,7264
20230802,132800,4163899300,11740,11710,11740,11710,142
20230802,132700,4162236140,11740,11720,11740,11710,1109
20230802,132600,4149239740,11730,11790,11790,11730,737
20230802,132500,4140592510,11780,11780,11780,11780,1
20230802,132400,4140580730,11780,11730,11780,11730,111
20230802,132300,4139275700,11720,11730,11730,11720,242
20230802,132200,4136438900,11710,11730,11730,11710,50
20230802,132100,4135852460,11730,11730,11730,11700,2249
20230802,132000,4109513030,11730,11790,11800,11720,3567
20230802,131900,4067644150,11830,11840,11840,11830,10
20230802,131800,4067525800,11840,11840,11840,11840,0
20230802,131700,4067525800,11840,11780,11840,11760,388
20230802,131600,4062953040,11780,11830,11830,11780,35
20230802,131500,4062539990,11830,11830,11830,11830,0
20230802,131400,4062539990,11830,11780,11830,11760,286
20230802,131300,4059173840,11780,11840,11840,11780,606
20230802,131200,4052033820,11840,11790,11840,11790,273
20230802,131100,4048804030,11780,11770,11780,11770,107
20230802,131000,4047544570,11780,11800,11800,11770,252
20230802,130900,4044577970,11800,11800,11800,11770,202
20230802,130800,4042199370,11780,11810,11810,11780,3846
20230802,130700,3996840180,11810,11810,11810,11810,0
20230802,130600,3996840180,11810,11820,11820,11810,737
20230802,130500,3988135710,11810,11810,11810,11810,394
20230802,130400,3983482570,11810,11810,11810,11810,222
20230802,130300,3980860750,11810,11840,11840,11810,379
20230802,130200,3976384460,11840,11840,11840,11810,209
20230802,130100,3973915940,11840,11830,11840,11830,54
20230802,130000,3973276950,11840,11840,11840,11840,1
20230802,125900,3973265110,11820,11830,11850,11820,156
20230802,125800,3971420330,11850,11860,11860,11850,52
20230802,125700,3970803630,11870,11830,11870,11830,414
20230802,125600,3965905930,11830,11830,11830,11830,0
20230802,125500,3965905930,11830,11870,11870,11830,105
20230802,125400,3964659770,11870,11850,11870,11850,317
20230802,125300,3960900120,11850,11860,11860,11850,16
20230802,125200,3960710390,11830,11820,11860,11820,468
20230802,125100,3955174200,11820,11830,11830,11810,22
20230802,125000,3954914160,11820,11820,11820,11810,154
20230802,124900,3953094490,11810,11800,11810,11800,233
20230802,124800,3950343150,11800,11800,11800,11800,94
20230802,124700,3949233950,11810,11790,11810,11790,939
20230802,124600,3938162430,11790,11800,11810,11790,1794
20230802,124500,3916995850,11810,11810,11810,11810,31
20230802,124400,3916629740,11810,11830,11830,11810,807
20230802,124300,3907098650,11810,11810,11810,11810,296
20230802,124200,3903602890,11810,11810,11810,11810,154
20230802,124100,3901784150,11810,11820,11820,11810,1475
20230802,124000,3884360030,11820,11820,11820,11820,325
20230802,123900,3880518530,11820,11820,11830,11820,502
20230802,123800,3874584870,11820,11830,11830,11820,172
20230802,123700,3872551790,11830,11830,11830,11830,15
20230802,123600,3872374340,11830,11820,11830,11820,1119
20230802,123500,3859147660,11820,11810,11820,11810,52
20230802,123400,3858533030,11820,11830,11830,11820,554
20230802,123300,3851984700,11820,11820,11820,11820,178
20230802,123200,3849880740,11810,11820,11820,11810,162
20230802,123100,3847967290,11810,11810,11810,11810,91
20230802,123000,3846892580,11820,11830,11830,11810,55
20230802,122900,3846242940,11840,11840,11840,11840,10
20230802,122800,3846124540,11840,11840,11840,11810,102
20230802,122700,3844919860,11810,11840,11840,11810,45
20230802,122600,3844388380,11810,11840,11840,11810,1090
20230802,122500,3831513290,11840,11820,11840,11820,19
20230802,122400,3831288530,11820,11820,11840,11820,369
20230802,122300,3826926910,11820,11820,11820,11820,509
20230802,122200,3820910530,11820,11820,11820,11820,0
20230802,122100,3820910530,11820,11830,11830,11820,297
20230802,122000,3817399160,11840,11840,11840,11840,11
20230802,121900,3817268920,11840,11840,11840,11830,550
20230802,121800,3810760390,11830,11830,11830,11830,500
20230802,121700,3804845390,11830,11830,11830,11830,0
20230802,121600,3804845390,11830,11830,11830,11830,241
20230802,121500,3801994360,11830,11880,11880,11830,283
20230802,121400,3798644930,11890,11890,11890,11890,0
20230802,121300,3798644930,11890,11870,11890,11870,301
20230802,121200,3795069250,11880,11880,11880,11880,83
20230802,121100,3794083210,11880,11880,11880,11880,23
20230802,121000,3793809970,11880,11840,11880,11820,646
20230802,120900,3786160520,11870,11870,11870,11840,161
20230802,120800,3784251580,11840,11840,11840,11840,0
20230802,120700,3784251580,11840,11840,11840,11840,241
20230802,120600,3781398140,11840,11840,11840,11840,2
20230802,120500,3781374460,11840,11840,11840,11840,10
20230802,120400,3781256060,11840,11830,11840,11820,26
20230802,120300,3780948680,11830,11850,11850,11830,148
20230802,120200,3779196810,11840,11830,11840,11830,504
20230802,120100,3773229500,11840,11840,11840,11840,1
20230802,120000,3773217660,11850,11840,11850,11840,85
20230802,115900,3772210610,11810,11820,11820,11810,200
20230802,115800,3769848320,11850,11820,11850,11810,201
20230802,115700,3767473030,11820,11850,11850,11820,3
20230802,115600,3767437540,11820,11820,11820,11820,0
20230802,115500,3767437540,11820,11820,11820,11820,1
20230802,115400,3767425720,11810,11810,11810,11810,15
20230802,115300,3767248570,11810,11810,11810,11810,20
20230802,115200,3767012370,11800,11800,11810,11800,69
20230802,115100,3766198070,11800,11840,11840,11800,2980
20230802,115000,3731011230,11840,11840,11880,11840,105
20230802,114900,3729767690,11840,11850,11880,11840,989
20230802,114800,3718051970,11850,11850,11850,11850,124
20230802,114700,3716582570,11880,11850,11880,11850,183
20230802,114600,3714413780,11890,11850,11890,11840,413
20230802,114500,3709514460,11850,11840,11860,11840,324
20230802,114400,3705676850,11840,11850,11850,11840,4
20230802,114300,3705629480,11840,11890,11890,11840,102
20230802,114200,3704421700,11890,11850,11890,11840,150
20230802,114100,3702645600,11900,11900,11900,11900,5
20230802,114000,3702586100,11890,11850,11890,11850,92
20230802,113900,3701495260,11830,11850,11850,11830,296
20230802,113800,3697993330,11850,11890,11890,11850,23
20230802,113700,3697720620,11840,11870,11910,11840,530
20230802,113600,3691441590,11870,11870,11870,11850,494
20230802,113500,3685580110,11880,11900,11940,11880,1199
20230802,113400,3671319890,11900,11950,11960,11900,177
20230802,113300,3669212530,11950,11940,11950,11900,435
20230802,113200,3664019980,11910,11910,11950,11910,458
20230802,113100,3658565010,11910,11950,11950,11910,265
20230802,113000,3655404560,11950,11950,11950,11950,10
20230802,112900,3655285060,11950,11950,11950,11950,94
20230802,112800,3654161760,11950,11950,11950,11950,162
20230802,112700,3652225860,11950,11960,11960,11930,75
20230802,112600,3651329120,11960,11910,11960,11910,448
20230802,112500,3645972650,11900,11900,11900,11900,270
20230802,112400,3642759650,11910,11910,11910,11910,809
20230802,112300,3633124460,11900,11900,11900,11900,76
20230802,112200,3632220060,11900,11900,11960,11900,564
20230802,112100,3625508400,11900,11910,11910,11900,252
20230802,112000,3622509240,11900,11960,11960,11900,273
20230802,111900,3619258780,11910,11910,11910,11910,1
20230802,111800,3619246870,11900,11970,11970,11900,719
20230802,111700,3610671780,11980,11980,11980,11980,143
20230802,111600,3608958640,11970,11960,11980,11960,100
20230802,111500,3607761310,11950,11920,11960,11920,149
20230802,111400,3605982900,11940,11950,11950,11940,133
20230802,111300,3604393880,11950,12000,12000,11950,2139
20230802,111200,3578796200,12000,12010,12030,12000,922
20230802,111100,3567716440,12020,12080,12080,11970,1156
20230802,111000,3553800520,12060,11980,12090,11980,3800
20230802,110900,3508105630,11970,11970,11980,11960,1499
20230802,110800,3490155070,11970,11930,11970,11910,1736
20230802,110700,3469418890,11920,11910,11920,11900,1119
20230802,110600,3456086420,11900,11900,11920,11900,291
20230802,110500,3452619950,11900,11830,11900,11830,5889
20230802,110400,3382746270,11820,11810,11820,11810,195
20230802,110300,3380442070,11820,11790,11820,11770,883
20230802,110200,3370038670,11790,11770,11790,11770,15
20230802,110100,3369862020,11780,11790,11790,11780,553
20230802,110000,3363346950,11790,11790,11800,11780,907
20230802,105900,3352654790,11790,11790,11790,11790,30
20230802,105800,3352301090,11790,11790,11790,11780,311
20230802,105700,3348635370,11800,11800,11800,11790,79
20230802,105600,3347703270,11800,11790,11820,11790,186
20230802,105500,3345509440,11790,11790,11790,11780,355
20230802,105400,3341325040,11780,11790,11790,11780,61
20230802,105300,3340605860,11780,11790,11790,11780,128
20230802,105200,3339097110,11790,11800,11800,11790,200
20230802,105100,3336737980,11800,11800,11800,11800,445
20230802,105000,3331486980,11800,11830,11830,11800,773
20230802,104900,3322361740,11830,11840,11840,11810,165
20230802,104800,3320411910,11840,11820,11850,11820,710
20230802,104700,3312004700,11820,11810,11820,11810,68
20230802,104600,3311200950,11800,11800,11800,11790,1030
20230802,104500,3299050270,11800,11780,11800,11780,1008
20230802,104400,3287166810,11780,11730,11780,11720,1710
20230802,104300,3267108500,11730,11730,11730,11720,642
20230802,104200,3259582020,11720,11750,11750,11720,3522
20230802,104100,3218241610,11740,11740,11750,11730,8236
20230802,104000,3121566690,11740,11760,11760,11740,1333
20230802,103900,3105914600,11760,11780,11780,11740,3003
20230802,103800,3070610130,11780,11750,11780,11750,1005
20230802,103700,3058801230,11750,11780,11780,11750,5064
20230802,103600,2999207840,11790,11790,11800,11780,862
20230802,103500,2989044880,11800,11790,11800,11790,214
20230802,103400,2986520690,11790,11790,11800,11780,1791
20230802,103300,2965393560,11800,11810,11810,11800,3572
20230802,103200,2923237060,11820,11830,11830,11820,410
20230802,103100,2918389860,11860,11860,11860,11830,43
20230802,103000,2917880540,11830,11870,11870,11830,685
20230802,102900,2909776070,11870,11870,11870,11870,83
20230802,102800,2908790860,11870,11870,11880,11870,3841
20230802,102700,2863196840,11870,11850,11870,11840,679
20230802,102600,2855154710,11840,11840,11840,11840,101
20230802,102500,2853958870,11880,11850,11880,11840,201
20230802,102400,2851572530,11840,11770,11840,11750,11453
20230802,102300,2716653880,11770,11780,11780,11760,1003
20230802,102200,2704850760,11770,11780,11800,11770,2545
20230802,102100,2674891420,11780,11800,11800,11780,959
20230802,102000,2663586690,11800,11800,11800,11770,1603
20230802,101900,2644699530,11800,11800,11810,11790,1801
20230802,101800,2623448840,11790,11810,11810,11790,3523
20230802,101700,2581874030,11840,11840,11840,11810,211
20230802,101600,2579381410,11810,11820,11840,11800,3131
20230802,101500,2542405960,11820,11840,11840,11820,1488
20230802,101400,2524805150,11830,11850,11850,11830,2380
20230802,101300,2496625470,11860,11860,11860,11860,220
20230802,101200,2494016270,11850,11860,11860,11850,90
20230802,101100,2492949090,11860,11860,11860,11850,1659
20230802,101000,2473277500,11860,11880,11880,11850,1122
20230802,100900,2459971920,11860,11880,11880,11860,193
20230802,100800,2457679130,11860,11890,11890,11860,566
20230802,100700,2450954160,11880,11860,11880,11860,687
20230802,100600,2442802920,11860,11850,11860,11840,1576
20230802,100500,2424137650,11850,11890,11890,11850,115
20230802,100400,2422774480,11900,11900,11900,11900,106
20230802,100300,2421513080,11900,11860,11900,11830,823
20230802,100200,2411767240,11860,11860,11860,11860,270
20230802,100100,2408565040,11860,11860,11860,11860,213
20230802,100000,2406038860,11860,11940,11940,11850,4231
20230802,095900,2355732640,11940,11970,11970,11940,58
20230802,095800,2355038530,11970,11950,11990,11950,18
20230802,095700,2354823060,11900,11900,11930,11890,2084
20230802,095600,2330002740,11900,11900,11900,11890,1103
20230802,095500,2316884360,11900,11970,11970,11890,2543
20230802,095400,2286540000,11990,12020,12040,11990,1718
20230802,095300,2265897890,12010,11980,12010,11970,822
20230802,095200,2256041590,11970,11960,11970,11960,477
20230802,095100,2250333950,11960,11930,11960,11930,930
20230802,095000,2239214930,11930,11890,11960,11890,1460
20230802,094900,2221778630,11890,11840,11900,11840,1495
20230802,094800,2204022680,11840,11800,11840,11800,924
20230802,094700,2193096250,11800,11800,11820,11780,3624
20230802,094600,2150350520,11790,11820,11850,11790,1874
20230802,094500,2128213510,11820,11860,11870,11820,2581
20230802,094400,2097632270,11860,11880,11880,11850,609
20230802,094300,2090406370,11880,11870,11890,11840,1220
20230802,094200,2075922640,11870,11860,11870,11830,933
20230802,094100,2064859200,11830,11780,11860,11780,2551
20230802,094000,2034716460,11780,11790,11800,11750,3250
20230802,093900,1996449630,11790,11820,11820,11770,7570
20230802,093800,1907108000,11820,11870,11880,11810,7330
20230802,093700,1820228290,11880,11890,11890,11870,1695
20230802,093600,1800094420,11880,11890,11900,11880,1495
20230802,093500,1782318930,11890,11890,11890,11880,1633
20230802,093400,1762909210,11870,11890,11900,11860,5077
20230802,093300,1702579730,11890,11920,11930,11890,4614
20230802,093200,1647620700,11940,11890,11940,11880,2243
20230802,093100,1620936040,11900,11920,11940,11870,8214
20230802,093000,1523291880,11910,12000,12000,11900,10177
20230802,092900,1401753720,12000,11980,12000,11980,1681
20230802,092800,1381600640,11980,12000,12010,11970,1243
20230802,092700,1366701600,12000,11980,12030,11980,1412
20230802,092600,1349738390,11980,11970,11980,11950,1158
20230802,092500,1335883680,11960,12010,12010,11950,4754
20230802,092400,1278933060,12000,11970,12050,11970,5262
20230802,092300,1215867320,11970,11980,11990,11930,3741
20230802,092200,1171138620,11980,11950,11990,11950,2939
20230802,092100,1135957910,11910,12110,12110,11890,23146
20230802,092000,857882490,12140,12200,12210,12110,4235
20230802,091900,806457620,12210,12140,12210,12140,395
20230802,091800,801644320,12130,12190,12190,12110,3404
20230802,091700,760274240,12190,12190,12200,12180,1055
20230802,091600,747404200,12160,12130,12160,12120,1244
20230802,091500,732307670,12130,12240,12250,12110,5736
20230802,091400,662467000,12250,12230,12250,12220,1275
20230802,091300,646864730,12230,12190,12230,12190,664
20230802,091200,638754000,12200,12200,12220,12180,1869
20230802,091100,615944630,12210,12120,12210,12120,1605
20230802,091000,596393870,12120,12110,12150,12110,1385
20230802,090900,579603020,12100,12130,12130,12090,204
20230802,090800,577133890,12130,12080,12130,12070,3873
20230802,090700,530320460,12080,12070,12110,12030,4506
20230802,090600,475991200,12050,12100,12150,12050,5613
20230802,090500,408070140,12120,12090,12150,12060,5112
20230802,090400,346106560,12040,12120,12140,12030,3199
20230802,090300,307530190,12030,12060,12140,12000,2874
20230802,090200,272934030,12070,12250,12320,11950,10588
20230802,090100,145326780,12250,12210,12250,12150,4687
20230802,090000,88232350,12170,12430,12440,12170,7127