KissMeData/089890/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194400,7837781170,11290,11290,11290,11290,13391
20230802,194300,7837781170,11290,11290,11290,11290,0
20230802,194200,7837781170,11290,11290,11290,11290,0
20230802,194100,7837781170,11290,11290,11290,11290,0
20230802,194000,7837781170,11290,11290,11290,11290,0
20230802,193900,7837781170,11290,11290,11290,11290,0
20230802,193800,7837781170,11290,11290,11290,11290,0
20230802,193700,7837781170,11290,11290,11290,11290,0
20230802,193600,7837781170,11290,11290,11290,11290,0
20230802,193500,7837781170,11290,11290,11290,11290,0
20230802,193400,7837781170,11290,11290,11290,11290,0
20230802,193300,7837781170,11290,11290,11290,11290,0
20230802,193200,7837781170,11290,11290,11290,11290,0
20230802,193100,7837781170,11290,11290,11290,11290,0
20230802,193000,7837781170,11290,11290,11290,11290,0
20230802,192900,7837781170,11290,11290,11290,11290,0
20230802,192800,7837781170,11290,11290,11290,11290,0
20230802,192700,7837781170,11290,11290,11290,11290,0
20230802,192600,7837781170,11290,11290,11290,11290,0
20230802,192500,7837781170,11290,11290,11290,11290,0
20230802,192400,7837781170,11290,11290,11290,11290,0
20230802,192300,7837781170,11290,11290,11290,11290,0
20230802,192200,7837781170,11290,11290,11290,11290,0
20230802,192100,7837781170,11290,11290,11290,11290,0
20230802,192000,7837781170,11290,11290,11290,11290,0
20230802,191900,7837781170,11290,11290,11290,11290,0
20230802,191800,7837781170,11290,11290,11290,11290,0
20230802,191700,7837781170,11290,11290,11290,11290,0
20230802,191600,7837781170,11290,11290,11290,11290,0
20230802,191500,7837781170,11290,11290,11290,11290,0
20230802,191400,7837781170,11290,11290,11290,11290,13391
20230802,191300,7837781170,11290,11290,11290,11290,0
20230802,191200,7837781170,11290,11290,11290,11290,0
20230802,191100,7837781170,11290,11290,11290,11290,0
20230802,191000,7837781170,11290,11290,11290,11290,0
20230802,190900,7837781170,11290,11290,11290,11290,0
20230802,190800,7837781170,11290,11290,11290,11290,0
20230802,190700,7837781170,11290,11290,11290,11290,0
20230802,190600,7837781170,11290,11290,11290,11290,0
20230802,190500,7837781170,11290,11290,11290,11290,0
20230802,190400,7837781170,11290,11290,11290,11290,0
20230802,190300,7837781170,11290,11290,11290,11290,0
20230802,190200,7837781170,11290,11290,11290,11290,0
20230802,190100,7837781170,11290,11290,11290,11290,0
20230802,190000,7837781170,11290,11290,11290,11290,0
20230802,185900,7837781170,11290,11290,11290,11290,0
20230802,185800,7837781170,11290,11290,11290,11290,0
20230802,185700,7837781170,11290,11290,11290,11290,0
20230802,185600,7837781170,11290,11290,11290,11290,0
20230802,185500,7837781170,11290,11290,11290,11290,0
20230802,185400,7837781170,11290,11290,11290,11290,0
20230802,185300,7837781170,11290,11290,11290,11290,0
20230802,185200,7837781170,11290,11290,11290,11290,0
20230802,185100,7837781170,11290,11290,11290,11290,0
20230802,185000,7837781170,11290,11290,11290,11290,0
20230802,184900,7837781170,11290,11290,11290,11290,0
20230802,184800,7837781170,11290,11290,11290,11290,0
20230802,184700,7837781170,11290,11290,11290,11290,0
20230802,184600,7837781170,11290,11290,11290,11290,0
20230802,184500,7837781170,11290,11290,11290,11290,0
20230802,184400,7837781170,11290,11290,11290,11290,13391
20230802,184300,7837781170,11290,11290,11290,11290,0
20230802,184200,7837781170,11290,11290,11290,11290,0
20230802,184100,7837781170,11290,11290,11290,11290,0
20230802,184000,7837781170,11290,11290,11290,11290,0
20230802,183900,7837781170,11290,11290,11290,11290,0
20230802,183800,7837781170,11290,11290,11290,11290,0
20230802,183700,7837781170,11290,11290,11290,11290,0
20230802,183600,7837781170,11290,11290,11290,11290,0
20230802,183500,7837781170,11290,11290,11290,11290,0
20230802,183400,7837781170,11290,11290,11290,11290,0
20230802,183300,7837781170,11290,11290,11290,11290,0
20230802,183200,7837781170,11290,11290,11290,11290,0
20230802,183100,7837781170,11290,11290,11290,11290,0
20230802,183000,7837781170,11290,11290,11290,11290,0
20230802,182900,7837781170,11290,11290,11290,11290,0
20230802,182800,7837781170,11290,11290,11290,11290,0
20230802,182700,7837781170,11290,11290,11290,11290,0
20230802,182600,7837781170,11290,11290,11290,11290,0
20230802,182500,7837781170,11290,11290,11290,11290,0
20230802,182400,7837781170,11290,11290,11290,11290,0
20230802,182300,7837781170,11290,11290,11290,11290,0
20230802,182200,7837781170,11290,11290,11290,11290,0
20230802,182100,7837781170,11290,11290,11290,11290,0
20230802,182000,7837781170,11290,11290,11290,11290,0
20230802,181900,7837781170,11290,11290,11290,11290,0
20230802,181800,7837781170,11290,11290,11290,11290,0
20230802,181700,7837781170,11290,11290,11290,11290,0
20230802,181600,7837781170,11290,11290,11290,11290,0
20230802,181500,7837781170,11290,11290,11290,11290,0
20230802,181400,7837781170,11290,11290,11290,11290,13391
20230802,181300,7837781170,11290,11290,11290,11290,0
20230802,181200,7837781170,11290,11290,11290,11290,0
20230802,181100,7837781170,11290,11290,11290,11290,0
20230802,181000,7837781170,11290,11290,11290,11290,0
20230802,180900,7837781170,11290,11290,11290,11290,0
20230802,180800,7837781170,11290,11290,11290,11290,0
20230802,180700,7837781170,11290,11290,11290,11290,0
20230802,180600,7837781170,11290,11290,11290,11290,0
20230802,180500,7837781170,11290,11290,11290,11290,0
20230802,180400,7837781170,11290,11290,11290,11290,0
20230802,180300,7837781170,11290,11290,11290,11290,0
20230802,180200,7837781170,11290,11290,11290,11290,0
20230802,180100,7837781170,11290,11290,11290,11290,0
20230802,180000,7837781170,11290,11290,11290,11290,0
20230802,175900,7837781170,11290,11290,11290,11290,0
20230802,175800,7837781170,11290,11290,11290,11290,0
20230802,175700,7837781170,11290,11290,11290,11290,0
20230802,175600,7837781170,11290,11290,11290,11290,0
20230802,175500,7837781170,11290,11290,11290,11290,0
20230802,175400,7837781170,11290,11290,11290,11290,0
20230802,175300,7837781170,11290,11290,11290,11290,0
20230802,175200,7837781170,11290,11290,11290,11290,0
20230802,175100,7837781170,11290,11290,11290,11290,0
20230802,175000,7837781170,11290,11290,11290,11290,0
20230802,174900,7837781170,11290,11290,11290,11290,0
20230802,174800,7837781170,11290,11290,11290,11290,0
20230802,174700,7837781170,11290,11290,11290,11290,0
20230802,174600,7837781170,11290,11290,11290,11290,0
20230802,174500,7837781170,11290,11290,11290,11290,0
20230802,174400,7837781170,11290,11290,11290,11290,13391
20230802,174300,7837781170,11290,11290,11290,11290,0
20230802,174200,7837781170,11290,11290,11290,11290,0
20230802,174100,7837781170,11290,11290,11290,11290,0
20230802,174000,7837781170,11290,11290,11290,11290,0
20230802,173900,7837781170,11290,11290,11290,11290,0
20230802,173800,7837781170,11290,11290,11290,11290,0
20230802,173700,7837781170,11290,11290,11290,11290,0
20230802,173600,7837781170,11290,11290,11290,11290,0
20230802,173500,7837781170,11290,11290,11290,11290,0
20230802,173400,7837781170,11290,11290,11290,11290,0
20230802,173300,7837781170,11290,11290,11290,11290,0
20230802,173200,7837781170,11290,11290,11290,11290,0
20230802,173100,7837781170,11290,11290,11290,11290,0
20230802,173000,7837781170,11290,11290,11290,11290,0
20230802,172900,7837781170,11290,11290,11290,11290,0
20230802,172800,7837781170,11290,11290,11290,11290,0
20230802,172700,7837781170,11290,11290,11290,11290,0
20230802,172600,7837781170,11290,11290,11290,11290,0
20230802,172500,7837781170,11290,11290,11290,11290,0
20230802,172400,7837781170,11290,11290,11290,11290,0
20230802,172300,7837781170,11290,11290,11290,11290,0
20230802,172200,7837781170,11290,11290,11290,11290,0
20230802,172100,7837781170,11290,11290,11290,11290,0
20230802,172000,7837781170,11290,11290,11290,11290,0
20230802,171900,7837781170,11290,11290,11290,11290,0
20230802,171800,7837781170,11290,11290,11290,11290,0
20230802,171700,7837781170,11290,11290,11290,11290,0
20230802,171600,7837781170,11290,11290,11290,11290,0
20230802,171500,7837781170,11290,11290,11290,11290,0
20230802,171400,7837781170,11290,11290,11290,11290,13391
20230802,171300,7837781170,11290,11290,11290,11290,0
20230802,171200,7837781170,11290,11290,11290,11290,0
20230802,171100,7837781170,11290,11290,11290,11290,0
20230802,171000,7837781170,11290,11290,11290,11290,0
20230802,170900,7837781170,11290,11290,11290,11290,0
20230802,170800,7837781170,11290,11290,11290,11290,0
20230802,170700,7837781170,11290,11290,11290,11290,0
20230802,170600,7837781170,11290,11290,11290,11290,0
20230802,170500,7837781170,11290,11290,11290,11290,0
20230802,170400,7837781170,11290,11290,11290,11290,0
20230802,170300,7837781170,11290,11290,11290,11290,0
20230802,170200,7837781170,11290,11290,11290,11290,0
20230802,170100,7837781170,11290,11290,11290,11290,0
20230802,170000,7837781170,11290,11290,11290,11290,0
20230802,165900,7837781170,11290,11290,11290,11290,0
20230802,165800,7837781170,11290,11290,11290,11290,0
20230802,165700,7837781170,11290,11290,11290,11290,0
20230802,165600,7837781170,11290,11290,11290,11290,0
20230802,165500,7837781170,11290,11290,11290,11290,0
20230802,165400,7837781170,11290,11290,11290,11290,0
20230802,165300,7837781170,11290,11290,11290,11290,0
20230802,165200,7837781170,11290,11290,11290,11290,0
20230802,165100,7837781170,11290,11290,11290,11290,0
20230802,165000,7837781170,11290,11290,11290,11290,0
20230802,164900,7837781170,11290,11290,11290,11290,0
20230802,164800,7837781170,11290,11290,11290,11290,0
20230802,164700,7837781170,11290,11290,11290,11290,0
20230802,164600,7837781170,11290,11290,11290,11290,0
20230802,164500,7837781170,11290,11290,11290,11290,0
20230802,164400,7837781170,11290,11290,11290,11290,13391
20230802,164300,7837781170,11290,11290,11290,11290,0
20230802,164200,7837781170,11290,11290,11290,11290,0
20230802,164100,7837781170,11290,11290,11290,11290,0
20230802,164000,7837781170,11290,11290,11290,11290,0
20230802,163900,7837781170,11290,11290,11290,11290,0
20230802,163800,7837781170,11290,11290,11290,11290,0
20230802,163700,7837781170,11290,11290,11290,11290,0
20230802,163600,7837781170,11290,11290,11290,11290,0
20230802,163500,7837781170,11290,11290,11290,11290,0
20230802,163400,7837781170,11290,11290,11290,11290,0
20230802,163300,7837781170,11290,11290,11290,11290,0
20230802,163200,7837781170,11290,11290,11290,11290,0
20230802,163100,7837781170,11290,11290,11290,11290,0
20230802,163000,7837781170,11290,11290,11290,11290,0
20230802,162900,7837781170,11290,11290,11290,11290,0
20230802,162800,7837781170,11290,11290,11290,11290,0
20230802,162700,7837781170,11290,11290,11290,11290,0
20230802,162600,7837781170,11290,11290,11290,11290,0
20230802,162500,7837781170,11290,11290,11290,11290,0
20230802,162400,7837781170,11290,11290,11290,11290,0
20230802,162300,7837781170,11290,11290,11290,11290,0
20230802,162200,7837781170,11290,11290,11290,11290,0
20230802,162100,7837781170,11290,11290,11290,11290,0
20230802,162000,7837781170,11290,11290,11290,11290,0
20230802,161900,7837781170,11290,11290,11290,11290,0
20230802,161800,7837781170,11290,11290,11290,11290,0
20230802,161700,7837781170,11290,11290,11290,11290,0
20230802,161600,7837781170,11290,11290,11290,11290,0
20230802,161500,7837781170,11290,11290,11290,11290,0
20230802,161400,7837781170,11290,11290,11290,11290,13391
20230802,161300,7837781170,11290,11290,11290,11290,0
20230802,161200,7837781170,11290,11290,11290,11290,0
20230802,161100,7837781170,11290,11290,11290,11290,0
20230802,161000,7837781170,11290,11290,11290,11290,0
20230802,160900,7837781170,11290,11290,11290,11290,0
20230802,160800,7837781170,11290,11290,11290,11290,0
20230802,160700,7837781170,11290,11290,11290,11290,0
20230802,160600,7837781170,11290,11290,11290,11290,0
20230802,160500,7837781170,11290,11290,11290,11290,0
20230802,160400,7837781170,11290,11290,11290,11290,0
20230802,160300,7837781170,11290,11290,11290,11290,0
20230802,160200,7837781170,11290,11290,11290,11290,0
20230802,160100,7837781170,11290,11290,11290,11290,0
20230802,160000,7837781170,11290,11290,11290,11290,0
20230802,155900,7837781170,11290,11290,11290,11290,0
20230802,155800,7837781170,11290,11290,11290,11290,0
20230802,155700,7837781170,11290,11290,11290,11290,0
20230802,155600,7837781170,11290,11290,11290,11290,0
20230802,155500,7837781170,11290,11290,11290,11290,0
20230802,155400,7837781170,11290,11290,11290,11290,0
20230802,155300,7837781170,11290,11290,11290,11290,0
20230802,155200,7837781170,11290,11290,11290,11290,0
20230802,155100,7837781170,11290,11290,11290,11290,0
20230802,155000,7837781170,11290,11290,11290,11290,0
20230802,154900,7837781170,11290,11290,11290,11290,0
20230802,154800,7837781170,11290,11290,11290,11290,0
20230802,154700,7837781170,11290,11290,11290,11290,0
20230802,154600,7837781170,11290,11290,11290,11290,0
20230802,154500,7837781170,11290,11290,11290,11290,0
20230802,154400,7837781170,11290,11290,11290,11290,13391
20230802,154300,7837781170,11290,11290,11290,11290,0
20230802,154200,7837781170,11290,11290,11290,11290,0
20230802,154100,7837781170,11290,11290,11290,11290,0
20230802,154000,7837781170,11290,11290,11290,11290,0
20230802,153900,7837781170,11290,11290,11290,11290,0
20230802,153800,7837781170,11290,11290,11290,11290,0
20230802,153700,7837781170,11290,11290,11290,11290,0
20230802,153600,7837781170,11290,11290,11290,11290,0
20230802,153500,7837781170,11290,11290,11290,11290,0
20230802,153400,7837781170,11290,11290,11290,11290,0
20230802,153300,7837781170,11290,11290,11290,11290,0
20230802,153200,7837781170,11290,11290,11290,11290,0
20230802,153100,7837781170,11290,11290,11290,11290,0
20230802,153000,7837781170,11290,11290,11290,11290,13391
20230802,152900,7686596780,11290,11290,11290,11290,0
20230802,152800,7686596780,11290,11290,11290,11290,0
20230802,152700,7686596780,11290,11290,11290,11290,0
20230802,152600,7686596780,11290,11290,11290,11290,0
20230802,152500,7686596780,11290,11290,11290,11290,0
20230802,152400,7686596780,11290,11290,11290,11290,0
20230802,152300,7686596780,11290,11290,11290,11290,0
20230802,152200,7686596780,11290,11290,11290,11290,0
20230802,152100,7686596780,11290,11290,11290,11290,0
20230802,152000,7686596780,11290,11290,11290,11290,0
20230802,151900,7686596780,11290,11280,11300,11280,996
20230802,151800,7675349860,11280,11290,11290,11270,3705
20230802,151700,7633579990,11290,11290,11290,11280,1377
20230802,151600,7618043790,11290,11290,11290,11280,1395
20230802,151500,7602295810,11280,11280,11280,11270,2457
20230802,151400,7574582610,11280,11280,11290,11270,1310
20230802,151300,7559808940,11280,11290,11300,11270,922
20230802,151200,7549408570,11300,11290,11300,11290,338
20230802,151100,7545591370,11290,11300,11300,11280,1546
20230802,151000,7528136250,11300,11320,11320,11290,1674
20230802,150900,7509213520,11330,11320,11330,11320,471
20230802,150800,7503878140,11330,11310,11330,11290,1366
20230802,150700,7488435390,11330,11330,11330,11300,323
20230802,150600,7484778800,11330,11280,11330,11270,4121
20230802,150500,7438296330,11280,11280,11280,11270,1787
20230802,150400,7418148520,11280,11290,11290,11260,821
20230802,150300,7408899990,11300,11280,11380,11280,966
20230802,150200,7397980550,11230,11280,11280,11230,7733
20230802,150100,7310982700,11270,11310,11320,11270,11501
20230802,150000,7181021020,11310,11330,11330,11310,11070
20230802,145900,7055696580,11330,11370,11390,11330,3809
20230802,145800,7012466310,11370,11360,11370,11360,1076
20230802,145700,7000237000,11370,11390,11390,11370,399
20230802,145600,6995699360,11380,11390,11390,11370,1206
20230802,145500,6981971660,11390,11380,11390,11370,260
20230802,145400,6979011610,11400,11370,11400,11370,837
20230802,145300,6969480830,11360,11360,11370,11360,501
20230802,145200,6963786710,11340,11330,11360,11330,1063
20230802,145100,6951732910,11320,11330,11330,11320,946
20230802,145000,6941014990,11330,11340,11340,11330,3019
20230802,144900,6906806730,11340,11340,11340,11330,137
20230802,144800,6905253750,11340,11360,11360,11340,1594
20230802,144700,6887175930,11350,11370,11370,11350,927
20230802,144600,6876647820,11380,11380,11400,11370,657
20230802,144500,6869167660,11380,11350,11380,11350,710
20230802,144400,6861101830,11350,11350,11360,11350,492
20230802,144300,6855517030,11350,11350,11360,11350,784
20230802,144200,6846618530,11350,11360,11370,11330,6056
20230802,144100,6777931040,11360,11360,11360,11350,1552
20230802,144000,6760300380,11370,11350,11370,11330,2995
20230802,143900,6726310500,11340,11350,11360,11330,3147
20230802,143800,6690610670,11350,11340,11360,11340,2375
20230802,143700,6663660500,11340,11330,11350,11320,3559
20230802,143600,6623314510,11330,11370,11380,11330,8811
20230802,143500,6523293170,11380,11370,11390,11370,1039
20230802,143400,6511475700,11400,11410,11410,11370,13085
20230802,143300,6362423160,11410,11400,11410,11390,2556
20230802,143200,6333297570,11400,11420,11420,11390,2344
20230802,143100,6306573260,11400,11400,11420,11390,5292
20230802,143000,6246237760,11390,11410,11420,11390,11528
20230802,142900,6114807550,11410,11420,11430,11410,3045
20230802,142800,6080043650,11420,11420,11430,11420,3397
20230802,142700,6041246330,11430,11420,11430,11410,3279
20230802,142600,6003816980,11410,11440,11440,11410,7777
20230802,142500,5914964530,11440,11450,11450,11440,2396
20230802,142400,5887553100,11450,11450,11460,11440,1786
20230802,142300,5867099080,11450,11470,11480,11450,668
20230802,142200,5859441630,11470,11460,11480,11450,3039
20230802,142100,5824632310,11460,11460,11470,11460,3457
20230802,142000,5785014460,11460,11460,11470,11460,2589
20230802,141900,5755341700,11470,11470,11480,11460,2310
20230802,141800,5728840270,11470,11470,11480,11460,5101
20230802,141700,5670344960,11460,11470,11470,11460,1441
20230802,141600,5653817810,11480,11490,11490,11470,593
20230802,141500,5647010450,11480,11500,11500,11480,2289
20230802,141400,5620732080,11490,11480,11490,11480,3441
20230802,141300,5581207270,11480,11490,11500,11480,1689
20230802,141200,5561801990,11500,11500,11500,11490,5257
20230802,141100,5501396990,11500,11500,11500,11490,1751
20230802,141000,5481261090,11510,11520,11520,11510,110
20230802,140900,5479994550,11510,11540,11540,11510,1844
20230802,140800,5458769590,11550,11520,11550,11520,980
20230802,140700,5447477200,11520,11520,11520,11510,292
20230802,140600,5444113710,11520,11530,11530,11510,932
20230802,140500,5433379950,11540,11540,11540,11530,116
20230802,140400,5432042110,11530,11590,11590,11530,1114
20230802,140300,5419194160,11590,11590,11590,11530,661
20230802,140200,5411549370,11590,11540,11590,11540,493
20230802,140100,5405855200,11530,11520,11540,11510,738
20230802,140000,5397354700,11520,11510,11520,11510,135
20230802,135900,5395800570,11510,11500,11520,11500,639
20230802,135800,5388450970,11500,11490,11520,11470,2541
20230802,135700,5359259660,11480,11500,11520,11480,2803
20230802,135600,5327044380,11500,11540,11540,11500,2196
20230802,135500,5301760970,11540,11580,11580,11540,1260
20230802,135400,5287201060,11580,11600,11620,11580,1672
20230802,135300,5267801180,11600,11570,11600,11530,1614
20230802,135200,5249129490,11580,11550,11580,11540,1061
20230802,135100,5236873050,11550,11500,11560,11500,1605
20230802,135000,5218361330,11540,11520,11540,11480,1167
20230802,134900,5204918300,11500,11520,11520,11480,8285
20230802,134800,5109637250,11530,11540,11540,11520,927
20230802,134700,5098952250,11530,11560,11560,11530,479
20230802,134600,5093425600,11540,11560,11560,11540,2268
20230802,134500,5067228580,11560,11560,11570,11550,171
20230802,134400,5065252510,11550,11560,11560,11550,220
20230802,134300,5062711380,11560,11560,11560,11550,81
20230802,134200,5061775270,11560,11560,11570,11560,46
20230802,134100,5061243430,11550,11550,11550,11540,79
20230802,134000,5060331500,11580,11530,11580,11530,275
20230802,133900,5057157310,11540,11580,11580,11530,308
20230802,133800,5053603880,11550,11590,11590,11530,541
20230802,133700,5047363130,11600,11590,11600,11580,516
20230802,133600,5041378370,11580,11500,11580,11500,945
20230802,133500,5030478880,11500,11520,11520,11480,557
20230802,133400,5024070580,11520,11470,11560,11470,484
20230802,133300,5018510570,11470,11570,11570,11470,4724
20230802,133200,4964017570,11580,11610,11620,11550,1055
20230802,133100,4951796040,11640,11450,11650,11450,3696
20230802,133000,4909208870,11450,11450,11510,11450,1035
20230802,132900,4897322220,11490,11420,11490,11400,5350
20230802,132800,4836242940,11420,11430,11440,11420,4435
20230802,132700,4785570120,11430,11440,11450,11430,4273
20230802,132600,4736701360,11440,11440,11460,11430,6279
20230802,132500,4664877390,11440,11470,11500,11440,4987
20230802,132400,4607766210,11470,11460,11500,11460,4423
20230802,132300,4557034440,11460,11510,11510,11460,4166
20230802,132200,4509239620,11500,11540,11550,11500,9338
20230802,132100,4401679530,11550,11560,11560,11550,4454
20230802,132000,4350227140,11560,11590,11630,11540,8502
20230802,131900,4251991260,11600,11610,11610,11590,4946
20230802,131800,4194604890,11610,11620,11630,11600,5120
20230802,131700,4135181140,11620,11670,11670,11600,4624
20230802,131600,4081398210,11670,11700,11710,11670,9085
20230802,131500,3975181370,11700,11730,11750,11700,11563
20230802,131400,3839653110,11730,11750,11760,11730,1060
20230802,131300,3827211030,11740,11740,11740,11730,249
20230802,131200,3824288270,11740,11750,11750,11740,911
20230802,131100,3813593020,11750,11750,11750,11750,42
20230802,131000,3813099520,11750,11740,11750,11740,293
20230802,130900,3809657320,11750,11750,11750,11750,2
20230802,130800,3809633820,11750,11750,11750,11750,571
20230802,130700,3802924570,11760,11740,11760,11740,479
20230802,130600,3797298930,11740,11750,11750,11740,251
20230802,130500,3794350190,11740,11750,11750,11740,1273
20230802,130400,3779394150,11760,11750,11760,11750,98
20230802,130300,3778242560,11750,11750,11750,11750,151
20230802,130200,3776468310,11750,11740,11750,11740,93
20230802,130100,3775376430,11740,11740,11740,11740,249
20230802,130000,3772453170,11740,11740,11750,11740,91
20230802,125900,3771384800,11740,11760,11760,11740,939
20230802,125800,3760360490,11760,11750,11760,11730,2178
20230802,125700,3734791610,11760,11740,11760,11740,847
20230802,125600,3724847790,11740,11770,11780,11740,9128
20230802,125500,3617552760,11780,11780,11790,11760,2105
20230802,125400,3592762350,11790,11790,11790,11780,205
20230802,125300,3590345880,11790,11780,11790,11780,663
20230802,125200,3582535290,11780,11780,11780,11770,750
20230802,125100,3573702550,11780,11770,11790,11760,473
20230802,125000,3568133750,11770,11780,11780,11760,1560
20230802,124900,3549777350,11780,11780,11780,11770,109
20230802,124800,3548493970,11780,11780,11780,11770,988
20230802,124700,3536864760,11770,11780,11790,11770,1476
20230802,124600,3519476200,11780,11780,11780,11770,1951
20230802,124500,3496497900,11780,11780,11780,11780,84
20230802,124400,3495508380,11790,11790,11790,11790,700
20230802,124300,3487255380,11790,11780,11800,11780,668
20230802,124200,3479380240,11790,11770,11790,11770,1010
20230802,124100,3467479210,11770,11770,11770,11770,368
20230802,124000,3463147850,11770,11760,11770,11760,267
20230802,123900,3460006720,11770,11760,11770,11760,32
20230802,123800,3459630270,11770,11760,11770,11760,1065
20230802,123700,3447105130,11760,11760,11760,11750,515
20230802,123600,3441052090,11750,11750,11750,11750,615
20230802,123500,3433825840,11750,11750,11750,11750,60
20230802,123400,3433120840,11750,11770,11770,11750,3057
20230802,123300,3397183280,11790,11780,11790,11760,1518
20230802,123200,3379316740,11780,11790,11790,11780,2111
20230802,123100,3354448860,11780,11780,11790,11780,354
20230802,123000,3350277470,11780,11780,11780,11770,1654
20230802,122900,3330793930,11790,11790,11790,11790,552
20230802,122800,3324285850,11800,11780,11800,11780,414
20230802,122700,3319407600,11790,11780,11790,11780,210
20230802,122600,3316933770,11780,11800,11800,11780,333
20230802,122500,3313007470,11800,11780,11800,11780,1091
20230802,122400,3300136990,11780,11790,11790,11780,941
20230802,122300,3289048110,11780,11790,11790,11780,231
20230802,122200,3286324940,11800,11790,11800,11790,932
20230802,122100,3275328040,11790,11780,11830,11780,389
20230802,122000,3270738330,11800,11790,11800,11780,229
20230802,121900,3268040640,11780,11780,11800,11780,368
20230802,121800,3263703790,11800,11780,11800,11780,358
20230802,121700,3259484970,11790,11780,11790,11780,389
20230802,121600,3254902450,11780,11790,11790,11780,1325
20230802,121500,3239286960,11790,11780,11790,11780,750
20230802,121400,3230451260,11780,11780,11780,11780,334
20230802,121300,3226516740,11780,11780,11790,11780,303
20230802,121200,3222947380,11790,11790,11790,11780,301
20230802,121100,3219401500,11790,11790,11800,11790,481
20230802,121000,3213729510,11790,11790,11790,11790,379
20230802,120900,3209261100,11790,11800,11800,11790,2322
20230802,120800,3181875750,11800,11800,11800,11800,144
20230802,120700,3180176550,11800,11790,11810,11790,387
20230802,120600,3175611260,11790,11810,11810,11790,430
20230802,120500,3170539410,11810,11800,11810,11790,993
20230802,120400,3158828390,11790,11790,11800,11790,963
20230802,120300,3147474560,11790,11800,11810,11790,660
20230802,120200,3139689520,11810,11790,11810,11790,266
20230802,120100,3136551370,11790,11800,11800,11790,295
20230802,120000,3133072970,11800,11800,11800,11790,1041
20230802,115900,3120793840,11800,11790,11810,11790,680
20230802,115800,3112771100,11790,11800,11810,11790,2319
20230802,115700,3085411810,11800,11840,11840,11790,200
20230802,115600,3083052230,11790,11750,11880,11750,2300
20230802,115500,3055908460,11750,11750,11770,11750,1819
20230802,115400,3034518930,11760,11780,11780,11750,1360
20230802,115300,3018534180,11780,11760,11780,11750,375
20230802,115200,3014124850,11760,11730,11760,11730,816
20230802,115100,3004547400,11730,11760,11760,11720,1827
20230802,115000,2983103250,11760,11770,11770,11740,1328
20230802,114900,2967485920,11780,11800,11800,11770,5405
20230802,114800,2903818880,11790,11790,11800,11780,563
20230802,114700,2897181240,11780,11790,11800,11780,1225
20230802,114600,2882739740,11790,11780,11810,11780,270
20230802,114500,2879555900,11780,11800,11810,11780,1857
20230802,114400,2857676750,11800,11760,11800,11750,1037
20230802,114300,2845466890,11760,11760,11770,11750,1920
20230802,114200,2822903100,11760,11800,11800,11760,6113
20230802,114100,2750805660,11820,11840,11840,11810,8595
20230802,114000,2649172740,11840,11840,11850,11830,1905
20230802,113900,2626617410,11840,11850,11850,11840,949
20230802,113800,2615380320,11850,11860,11860,11850,1195
20230802,113700,2601217540,11860,11860,11870,11850,341
20230802,113600,2597173570,11860,11870,11870,11860,1156
20230802,113500,2583462930,11870,11870,11870,11850,590
20230802,113400,2576467090,11870,11850,11870,11850,1324
20230802,113300,2560767900,11850,11860,11860,11840,1207
20230802,113200,2546468980,11860,11850,11860,11840,835
20230802,113100,2536571680,11850,11860,11870,11830,2290
20230802,113000,2509430390,11860,11880,11880,11850,1672
20230802,112900,2489593960,11880,11900,11910,11880,8303
20230802,112800,2390858000,11910,11920,11930,11900,1796
20230802,112700,2369466290,11920,11930,11930,11920,1933
20230802,112600,2346420030,11940,11930,11950,11920,1641
20230802,112500,2326832590,11940,11960,11960,11940,1248
20230802,112400,2311918600,11970,11960,11970,11950,619
20230802,112300,2304513770,11960,11960,11970,11950,725
20230802,112200,2295845570,11960,11980,11990,11960,4386
20230802,112100,2243350700,11980,12000,12010,11970,8685
20230802,112000,2139185420,12000,12010,12020,12000,4927
20230802,111900,2080046050,12010,12020,12020,12010,3737
20230802,111800,2035164610,12010,12020,12030,12010,2425
20230802,111700,2006015000,12020,12040,12040,12020,1956
20230802,111600,1982484770,12030,12060,12060,12030,2622
20230802,111500,1950915640,12050,12060,12060,12050,182
20230802,111400,1948722290,12070,12040,12070,12040,734
20230802,111300,1939882890,12040,12080,12080,12040,2638
20230802,111200,1908062200,12080,12070,12080,12070,320
20230802,111100,1904199500,12070,12110,12110,12070,5557
20230802,111000,1837040530,12110,12110,12110,12110,10
20230802,110900,1836919430,12100,12120,12120,12100,6260
20230802,110800,1761152940,12120,12120,12130,12120,185
20230802,110700,1758910730,12120,12110,12120,12110,449
20230802,110600,1753472360,12120,12120,12120,12110,135
20230802,110500,1751836680,12110,12120,12120,12110,673
20230802,110400,1743685760,12120,12120,12120,12120,3
20230802,110300,1743649400,12100,12130,12140,12100,8257
20230802,110200,1643622080,12130,12130,12150,12130,848
20230802,110100,1633319800,12120,12130,12130,12120,1901
20230802,110000,1610272170,12150,12140,12150,12130,152
20230802,105900,1608428250,12130,12140,12140,12130,786
20230802,105800,1598887930,12140,12130,12140,12120,1721
20230802,105700,1578004520,12130,12150,12150,12130,2452
20230802,105600,1548245620,12140,12140,12140,12140,630
20230802,105500,1540597420,12150,12130,12150,12130,1220
20230802,105400,1525785200,12150,12180,12180,12140,10260
20230802,105300,1401013540,12180,12180,12190,12180,1009
20230802,105200,1388722730,12180,12200,12200,12180,2678
20230802,105100,1356078770,12230,12210,12230,12200,374
20230802,105000,1351513170,12210,12210,12220,12210,184
20230802,104900,1349266300,12200,12190,12210,12190,172
20230802,104800,1347167980,12190,12200,12200,12190,885
20230802,104700,1336378590,12200,12210,12210,12200,114
20230802,104600,1334987770,12210,12200,12210,12200,117
20230802,104500,1333560230,12200,12200,12200,12200,144
20230802,104400,1331803430,12200,12200,12200,12200,0
20230802,104300,1331803430,12200,12190,12200,12190,420
20230802,104200,1326680070,12200,12190,12200,12190,1077
20230802,104100,1313551420,12190,12190,12190,12190,920
20230802,104000,1302336620,12200,12200,12200,12190,23
20230802,103900,1302056030,12200,12220,12220,12200,1435
20230802,103800,1284522910,12220,12200,12220,12200,569
20230802,103700,1277574370,12210,12200,12210,12200,232
20230802,103600,1274743930,12200,12200,12200,12190,145
20230802,103500,1272976280,12200,12190,12200,12190,257
20230802,103400,1269843390,12190,12200,12200,12190,2711
20230802,103300,1236777390,12210,12210,12210,12200,1575
20230802,103200,1217560020,12210,12220,12220,12210,550
20230802,103100,1210843470,12220,12230,12230,12210,6308
20230802,103000,1133771140,12230,12240,12250,12220,1232
20230802,102900,1118705980,12240,12250,12270,12240,138
20230802,102800,1117016120,12270,12230,12270,12230,790
20230802,102700,1107342450,12230,12220,12230,12220,453
20230802,102600,1101806620,12230,12230,12230,12230,23
20230802,102500,1101525330,12220,12220,12220,12210,1588
20230802,102400,1082122730,12210,12210,12230,12210,1839
20230802,102300,1059658930,12220,12250,12290,12220,3521
20230802,102200,1016594550,12250,12250,12270,12250,1332
20230802,102100,1000273550,12250,12280,12280,12250,5150
20230802,102000,937108520,12280,12300,12300,12280,1485
20230802,101900,918860920,12300,12330,12330,12300,910
20230802,101800,907659760,12320,12330,12330,12320,565
20230802,101700,900696960,12340,12340,12340,12340,114
20230802,101600,899290200,12340,12340,12340,12340,0
20230802,101500,899290200,12340,12340,12340,12340,100
20230802,101400,898056200,12390,12390,12390,12390,1
20230802,101300,898043810,12400,12330,12400,12330,407
20230802,101200,893019280,12330,12330,12330,12320,561
20230802,101100,886102180,12330,12330,12330,12290,446
20230802,101000,880611190,12330,12340,12350,12330,336
20230802,100900,876466130,12350,12330,12360,12330,471
20230802,100800,870649950,12310,12300,12310,12290,1998
20230802,100700,846076330,12290,12270,12290,12270,487
20230802,100600,840094240,12270,12270,12270,12270,88
20230802,100500,839014480,12270,12280,12280,12270,542
20230802,100400,832364120,12280,12280,12280,12270,1438
20230802,100300,814719480,12280,12280,12290,12280,885
20230802,100200,803851150,12290,12290,12290,12290,38
20230802,100100,803384130,12290,12290,12290,12290,89
20230802,100000,802290320,12290,12300,12300,12290,8
20230802,095900,802191970,12300,12300,12300,12300,71
20230802,095800,801318670,12300,12270,12300,12260,3043
20230802,095700,763965370,12270,12320,12320,12270,1867
20230802,095600,741036370,12310,12320,12330,12300,7358
20230802,095500,650496150,12330,12340,12340,12320,2101
20230802,095400,624608820,12330,12340,12340,12330,290
20230802,095300,621032220,12330,12330,12340,12330,1731
20230802,095200,599688890,12340,12360,12360,12340,128
20230802,095100,598109240,12350,12330,12350,12330,84
20230802,095000,597072640,12330,12330,12340,12320,422
20230802,094900,591870520,12330,12350,12350,12330,1978
20230802,094800,567477610,12350,12350,12350,12350,80
20230802,094700,566489610,12360,12340,12360,12340,6
20230802,094600,566415530,12340,12350,12350,12340,774
20230802,094500,556860070,12360,12390,12390,12360,1267
20230802,094400,541182690,12390,12390,12390,12390,223
20230802,094300,538419720,12390,12390,12400,12390,2397
20230802,094200,508708120,12390,12400,12400,12380,1215
20230802,094100,493653970,12400,12390,12400,12390,36
20230802,094000,493207770,12390,12410,12420,12380,1154
20230802,093900,478899650,12410,12400,12410,12400,441
20230802,093800,473429610,12390,12400,12400,12390,278
20230802,093700,469984950,12400,12410,12420,12400,473
20230802,093600,464119050,12420,12400,12420,12400,249
20230802,093500,461028670,12400,12430,12440,12400,261
20230802,093400,457789450,12410,12460,12460,12410,254
20230802,093300,454631550,12470,12450,12500,12450,209
20230802,093200,452027250,12500,12450,12520,12440,181
20230802,093100,449766770,12450,12440,12450,12430,103
20230802,093000,448486250,12500,12480,12500,12460,675
20230802,092900,440057710,12480,12430,12480,12430,629
20230802,092800,432213300,12430,12430,12430,12430,0
20230802,092700,432213300,12430,12400,12430,12400,965
20230802,092600,420231380,12400,12380,12400,12380,604
20230802,092500,412742720,12380,12430,12430,12380,5449
20230802,092400,345269390,12430,12430,12430,12430,521
20230802,092300,338793360,12430,12460,12460,12430,1265
20230802,092200,323036300,12460,12490,12490,12460,174
20230802,092100,320866460,12500,12500,12500,12500,1
20230802,092000,320853960,12500,12470,12500,12470,106
20230802,091900,319529980,12500,12510,12510,12500,27
20230802,091800,319192430,12520,12520,12530,12520,602
20230802,091700,311654390,12520,12520,12520,12520,125
20230802,091600,310089390,12500,12370,12500,12340,10598
20230802,091500,179007240,12370,12380,12380,12370,610
20230802,091400,171461260,12370,12360,12380,12360,188
20230802,091300,169134820,12360,12370,12370,12360,1019
20230802,091200,156534980,12380,12430,12430,12370,450
20230802,091100,150962540,12430,12390,12440,12370,760
20230802,091000,141551030,12370,12370,12370,12340,272
20230802,090900,138187890,12340,12310,12340,12300,1174
20230802,090800,123714890,12300,12330,12330,12300,876
20230802,090700,112932970,12330,12370,12370,12320,1041
20230802,090600,100071550,12370,12390,12390,12370,387
20230802,090500,95279060,12360,12360,12360,12350,465
20230802,090400,89533530,12350,12390,12390,12340,614
20230802,090300,81939120,12400,12390,12400,12390,281
20230802,090200,78457490,12390,12340,12390,12300,2221
20230802,090100,51059040,12340,12400,12400,12340,1327
20230802,090000,34622840,12400,12460,12470,12370,2781