KissMeData/139130/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200200,3296421290,7460,7460,7460,7460,22876
20230802,200100,3296421290,7460,7460,7460,7460,0
20230802,200000,3296421290,7460,7460,7460,7460,0
20230802,195900,3296421290,7460,7460,7460,7460,0
20230802,195800,3296421290,7460,7460,7460,7460,0
20230802,195700,3296421290,7460,7460,7460,7460,0
20230802,195600,3296421290,7460,7460,7460,7460,0
20230802,195500,3296421290,7460,7460,7460,7460,0
20230802,195400,3296421290,7460,7460,7460,7460,0
20230802,195300,3296421290,7460,7460,7460,7460,0
20230802,195200,3296421290,7460,7460,7460,7460,0
20230802,195100,3296421290,7460,7460,7460,7460,0
20230802,195000,3296421290,7460,7460,7460,7460,0
20230802,194900,3296421290,7460,7460,7460,7460,0
20230802,194800,3296421290,7460,7460,7460,7460,0
20230802,194700,3296421290,7460,7460,7460,7460,0
20230802,194600,3296421290,7460,7460,7460,7460,0
20230802,194500,3296421290,7460,7460,7460,7460,0
20230802,194400,3296421290,7460,7460,7460,7460,0
20230802,194300,3296421290,7460,7460,7460,7460,0
20230802,194200,3296421290,7460,7460,7460,7460,0
20230802,194100,3296421290,7460,7460,7460,7460,0
20230802,194000,3296421290,7460,7460,7460,7460,0
20230802,193900,3296421290,7460,7460,7460,7460,0
20230802,193800,3296421290,7460,7460,7460,7460,0
20230802,193700,3296421290,7460,7460,7460,7460,0
20230802,193600,3296421290,7460,7460,7460,7460,0
20230802,193500,3296421290,7460,7460,7460,7460,0
20230802,193400,3296421290,7460,7460,7460,7460,0
20230802,193300,3296421290,7460,7460,7460,7460,0
20230802,193200,3296421290,7460,7460,7460,7460,22876
20230802,193100,3296421290,7460,7460,7460,7460,0
20230802,193000,3296421290,7460,7460,7460,7460,0
20230802,192900,3296421290,7460,7460,7460,7460,0
20230802,192800,3296421290,7460,7460,7460,7460,0
20230802,192700,3296421290,7460,7460,7460,7460,0
20230802,192600,3296421290,7460,7460,7460,7460,0
20230802,192500,3296421290,7460,7460,7460,7460,0
20230802,192400,3296421290,7460,7460,7460,7460,0
20230802,192300,3296421290,7460,7460,7460,7460,0
20230802,192200,3296421290,7460,7460,7460,7460,0
20230802,192100,3296421290,7460,7460,7460,7460,0
20230802,192000,3296421290,7460,7460,7460,7460,0
20230802,191900,3296421290,7460,7460,7460,7460,0
20230802,191800,3296421290,7460,7460,7460,7460,0
20230802,191700,3296421290,7460,7460,7460,7460,0
20230802,191600,3296421290,7460,7460,7460,7460,0
20230802,191500,3296421290,7460,7460,7460,7460,0
20230802,191400,3296421290,7460,7460,7460,7460,0
20230802,191300,3296421290,7460,7460,7460,7460,0
20230802,191200,3296421290,7460,7460,7460,7460,0
20230802,191100,3296421290,7460,7460,7460,7460,0
20230802,191000,3296421290,7460,7460,7460,7460,0
20230802,190900,3296421290,7460,7460,7460,7460,0
20230802,190800,3296421290,7460,7460,7460,7460,0
20230802,190700,3296421290,7460,7460,7460,7460,0
20230802,190600,3296421290,7460,7460,7460,7460,0
20230802,190500,3296421290,7460,7460,7460,7460,0
20230802,190400,3296421290,7460,7460,7460,7460,0
20230802,190300,3296421290,7460,7460,7460,7460,0
20230802,190200,3296421290,7460,7460,7460,7460,22876
20230802,190100,3296421290,7460,7460,7460,7460,0
20230802,190000,3296421290,7460,7460,7460,7460,0
20230802,185900,3296421290,7460,7460,7460,7460,0
20230802,185800,3296421290,7460,7460,7460,7460,0
20230802,185700,3296421290,7460,7460,7460,7460,0
20230802,185600,3296421290,7460,7460,7460,7460,0
20230802,185500,3296421290,7460,7460,7460,7460,0
20230802,185400,3296421290,7460,7460,7460,7460,0
20230802,185300,3296421290,7460,7460,7460,7460,0
20230802,185200,3296421290,7460,7460,7460,7460,0
20230802,185100,3296421290,7460,7460,7460,7460,0
20230802,185000,3296421290,7460,7460,7460,7460,0
20230802,184900,3296421290,7460,7460,7460,7460,0
20230802,184800,3296421290,7460,7460,7460,7460,0
20230802,184700,3296421290,7460,7460,7460,7460,0
20230802,184600,3296421290,7460,7460,7460,7460,0
20230802,184500,3296421290,7460,7460,7460,7460,0
20230802,184400,3296421290,7460,7460,7460,7460,0
20230802,184300,3296421290,7460,7460,7460,7460,0
20230802,184200,3296421290,7460,7460,7460,7460,0
20230802,184100,3296421290,7460,7460,7460,7460,0
20230802,184000,3296421290,7460,7460,7460,7460,0
20230802,183900,3296421290,7460,7460,7460,7460,0
20230802,183800,3296421290,7460,7460,7460,7460,0
20230802,183700,3296421290,7460,7460,7460,7460,0
20230802,183600,3296421290,7460,7460,7460,7460,0
20230802,183500,3296421290,7460,7460,7460,7460,0
20230802,183400,3296421290,7460,7460,7460,7460,0
20230802,183300,3296421290,7460,7460,7460,7460,0
20230802,183200,3296421290,7460,7460,7460,7460,22876
20230802,183100,3296421290,7460,7460,7460,7460,0
20230802,183000,3296421290,7460,7460,7460,7460,0
20230802,182900,3296421290,7460,7460,7460,7460,0
20230802,182800,3296421290,7460,7460,7460,7460,0
20230802,182700,3296421290,7460,7460,7460,7460,0
20230802,182600,3296421290,7460,7460,7460,7460,0
20230802,182500,3296421290,7460,7460,7460,7460,0
20230802,182400,3296421290,7460,7460,7460,7460,0
20230802,182300,3296421290,7460,7460,7460,7460,0
20230802,182200,3296421290,7460,7460,7460,7460,0
20230802,182100,3296421290,7460,7460,7460,7460,0
20230802,182000,3296421290,7460,7460,7460,7460,0
20230802,181900,3296421290,7460,7460,7460,7460,0
20230802,181800,3296421290,7460,7460,7460,7460,0
20230802,181700,3296421290,7460,7460,7460,7460,0
20230802,181600,3296421290,7460,7460,7460,7460,0
20230802,181500,3296421290,7460,7460,7460,7460,0
20230802,181400,3296421290,7460,7460,7460,7460,0
20230802,181300,3296421290,7460,7460,7460,7460,0
20230802,181200,3296421290,7460,7460,7460,7460,0
20230802,181100,3296421290,7460,7460,7460,7460,0
20230802,181000,3296421290,7460,7460,7460,7460,0
20230802,180900,3296421290,7460,7460,7460,7460,0
20230802,180800,3296421290,7460,7460,7460,7460,0
20230802,180700,3296421290,7460,7460,7460,7460,0
20230802,180600,3296421290,7460,7460,7460,7460,0
20230802,180500,3296421290,7460,7460,7460,7460,0
20230802,180400,3296421290,7460,7460,7460,7460,0
20230802,180300,3296421290,7460,7460,7460,7460,0
20230802,180200,3296421290,7460,7460,7460,7460,22876
20230802,180100,3296421290,7460,7460,7460,7460,0
20230802,180000,3296421290,7460,7460,7460,7460,0
20230802,175900,3296421290,7460,7460,7460,7460,0
20230802,175800,3296421290,7460,7460,7460,7460,0
20230802,175700,3296421290,7460,7460,7460,7460,0
20230802,175600,3296421290,7460,7460,7460,7460,0
20230802,175500,3296421290,7460,7460,7460,7460,0
20230802,175400,3296421290,7460,7460,7460,7460,0
20230802,175300,3296421290,7460,7460,7460,7460,0
20230802,175200,3296421290,7460,7460,7460,7460,0
20230802,175100,3296421290,7460,7460,7460,7460,0
20230802,175000,3296421290,7460,7460,7460,7460,0
20230802,174900,3296421290,7460,7460,7460,7460,0
20230802,174800,3296421290,7460,7460,7460,7460,0
20230802,174700,3296421290,7460,7460,7460,7460,0
20230802,174600,3296421290,7460,7460,7460,7460,0
20230802,174500,3296421290,7460,7460,7460,7460,0
20230802,174400,3296421290,7460,7460,7460,7460,0
20230802,174300,3296421290,7460,7460,7460,7460,0
20230802,174200,3296421290,7460,7460,7460,7460,0
20230802,174100,3296421290,7460,7460,7460,7460,0
20230802,174000,3296421290,7460,7460,7460,7460,0
20230802,173900,3296421290,7460,7460,7460,7460,0
20230802,173800,3296421290,7460,7460,7460,7460,0
20230802,173700,3296421290,7460,7460,7460,7460,0
20230802,173600,3296421290,7460,7460,7460,7460,0
20230802,173500,3296421290,7460,7460,7460,7460,0
20230802,173400,3296421290,7460,7460,7460,7460,0
20230802,173300,3296421290,7460,7460,7460,7460,0
20230802,173200,3296421290,7460,7460,7460,7460,22876
20230802,173100,3296421290,7460,7460,7460,7460,0
20230802,173000,3296421290,7460,7460,7460,7460,0
20230802,172900,3296421290,7460,7460,7460,7460,0
20230802,172800,3296421290,7460,7460,7460,7460,0
20230802,172700,3296421290,7460,7460,7460,7460,0
20230802,172600,3296421290,7460,7460,7460,7460,0
20230802,172500,3296421290,7460,7460,7460,7460,0
20230802,172400,3296421290,7460,7460,7460,7460,0
20230802,172300,3296421290,7460,7460,7460,7460,0
20230802,172200,3296421290,7460,7460,7460,7460,0
20230802,172100,3296421290,7460,7460,7460,7460,0
20230802,172000,3296421290,7460,7460,7460,7460,0
20230802,171900,3296421290,7460,7460,7460,7460,0
20230802,171800,3296421290,7460,7460,7460,7460,0
20230802,171700,3296421290,7460,7460,7460,7460,0
20230802,171600,3296421290,7460,7460,7460,7460,0
20230802,171500,3296421290,7460,7460,7460,7460,0
20230802,171400,3296421290,7460,7460,7460,7460,0
20230802,171300,3296421290,7460,7460,7460,7460,0
20230802,171200,3296421290,7460,7460,7460,7460,0
20230802,171100,3296421290,7460,7460,7460,7460,0
20230802,171000,3296421290,7460,7460,7460,7460,0
20230802,170900,3296421290,7460,7460,7460,7460,0
20230802,170800,3296421290,7460,7460,7460,7460,0
20230802,170700,3296421290,7460,7460,7460,7460,0
20230802,170600,3296421290,7460,7460,7460,7460,0
20230802,170500,3296421290,7460,7460,7460,7460,0
20230802,170400,3296421290,7460,7460,7460,7460,0
20230802,170300,3296421290,7460,7460,7460,7460,0
20230802,170200,3296421290,7460,7460,7460,7460,22876
20230802,170100,3296421290,7460,7460,7460,7460,0
20230802,170000,3296421290,7460,7460,7460,7460,0
20230802,165900,3296421290,7460,7460,7460,7460,0
20230802,165800,3296421290,7460,7460,7460,7460,0
20230802,165700,3296421290,7460,7460,7460,7460,0
20230802,165600,3296421290,7460,7460,7460,7460,0
20230802,165500,3296421290,7460,7460,7460,7460,0
20230802,165400,3296421290,7460,7460,7460,7460,0
20230802,165300,3296421290,7460,7460,7460,7460,0
20230802,165200,3296421290,7460,7460,7460,7460,0
20230802,165100,3296421290,7460,7460,7460,7460,0
20230802,165000,3296421290,7460,7460,7460,7460,0
20230802,164900,3296421290,7460,7460,7460,7460,0
20230802,164800,3296421290,7460,7460,7460,7460,0
20230802,164700,3296421290,7460,7460,7460,7460,0
20230802,164600,3296421290,7460,7460,7460,7460,0
20230802,164500,3296421290,7460,7460,7460,7460,0
20230802,164400,3296421290,7460,7460,7460,7460,0
20230802,164300,3296421290,7460,7460,7460,7460,0
20230802,164200,3296421290,7460,7460,7460,7460,0
20230802,164100,3296421290,7460,7460,7460,7460,0
20230802,164000,3296421290,7460,7460,7460,7460,0
20230802,163900,3296421290,7460,7460,7460,7460,0
20230802,163800,3296421290,7460,7460,7460,7460,0
20230802,163700,3296421290,7460,7460,7460,7460,0
20230802,163600,3296421290,7460,7460,7460,7460,0
20230802,163500,3296421290,7460,7460,7460,7460,0
20230802,163400,3296421290,7460,7460,7460,7460,0
20230802,163300,3296421290,7460,7460,7460,7460,0
20230802,163200,3296421290,7460,7460,7460,7460,22876
20230802,163100,3296421290,7460,7460,7460,7460,0
20230802,163000,3296421290,7460,7460,7460,7460,0
20230802,162900,3296421290,7460,7460,7460,7460,0
20230802,162800,3296421290,7460,7460,7460,7460,0
20230802,162700,3296421290,7460,7460,7460,7460,0
20230802,162600,3296421290,7460,7460,7460,7460,0
20230802,162500,3296421290,7460,7460,7460,7460,0
20230802,162400,3296421290,7460,7460,7460,7460,0
20230802,162300,3296421290,7460,7460,7460,7460,0
20230802,162200,3296421290,7460,7460,7460,7460,0
20230802,162100,3296421290,7460,7460,7460,7460,0
20230802,162000,3296421290,7460,7460,7460,7460,0
20230802,161900,3296421290,7460,7460,7460,7460,0
20230802,161800,3296421290,7460,7460,7460,7460,0
20230802,161700,3296421290,7460,7460,7460,7460,0
20230802,161600,3296421290,7460,7460,7460,7460,0
20230802,161500,3296421290,7460,7460,7460,7460,0
20230802,161400,3296421290,7460,7460,7460,7460,0
20230802,161300,3296421290,7460,7460,7460,7460,0
20230802,161200,3296421290,7460,7460,7460,7460,0
20230802,161100,3296421290,7460,7460,7460,7460,0
20230802,161000,3296421290,7460,7460,7460,7460,0
20230802,160900,3296421290,7460,7460,7460,7460,0
20230802,160800,3296421290,7460,7460,7460,7460,0
20230802,160700,3296421290,7460,7460,7460,7460,0
20230802,160600,3296421290,7460,7460,7460,7460,0
20230802,160500,3296421290,7460,7460,7460,7460,0
20230802,160400,3296421290,7460,7460,7460,7460,0
20230802,160300,3296421290,7460,7460,7460,7460,0
20230802,160200,3296421290,7460,7460,7460,7460,22876
20230802,160100,3296421290,7460,7460,7460,7460,0
20230802,160000,3296421290,7460,7460,7460,7460,0
20230802,155900,3296421290,7460,7460,7460,7460,0
20230802,155800,3296421290,7460,7460,7460,7460,0
20230802,155700,3296421290,7460,7460,7460,7460,0
20230802,155600,3296421290,7460,7460,7460,7460,0
20230802,155500,3296421290,7460,7460,7460,7460,0
20230802,155400,3296421290,7460,7460,7460,7460,0
20230802,155300,3296421290,7460,7460,7460,7460,0
20230802,155200,3296421290,7460,7460,7460,7460,0
20230802,155100,3296421290,7460,7460,7460,7460,0
20230802,155000,3296421290,7460,7460,7460,7460,0
20230802,154900,3296421290,7460,7460,7460,7460,0
20230802,154800,3296421290,7460,7460,7460,7460,0
20230802,154700,3296421290,7460,7460,7460,7460,0
20230802,154600,3296421290,7460,7460,7460,7460,0
20230802,154500,3296421290,7460,7460,7460,7460,0
20230802,154400,3296421290,7460,7460,7460,7460,0
20230802,154300,3296421290,7460,7460,7460,7460,0
20230802,154200,3296421290,7460,7460,7460,7460,0
20230802,154100,3296421290,7460,7460,7460,7460,0
20230802,154000,3296421290,7460,7460,7460,7460,0
20230802,153900,3296421290,7460,7460,7460,7460,0
20230802,153800,3296421290,7460,7460,7460,7460,0
20230802,153700,3296421290,7460,7460,7460,7460,0
20230802,153600,3296421290,7460,7460,7460,7460,0
20230802,153500,3296421290,7460,7460,7460,7460,0
20230802,153400,3296421290,7460,7460,7460,7460,0
20230802,153300,3296421290,7460,7460,7460,7460,0
20230802,153200,3296421290,7460,7460,7460,7460,22876
20230802,153100,3296421290,7460,7460,7460,7460,0
20230802,153000,3296421290,7460,7460,7460,7460,22876
20230802,152900,3125766330,7460,7460,7460,7460,0
20230802,152800,3125766330,7460,7460,7460,7460,0
20230802,152700,3125766330,7460,7460,7460,7460,0
20230802,152600,3125766330,7460,7460,7460,7460,0
20230802,152500,3125766330,7460,7460,7460,7460,0
20230802,152400,3125766330,7460,7460,7460,7460,0
20230802,152300,3125766330,7460,7460,7460,7460,0
20230802,152200,3125766330,7460,7460,7460,7460,0
20230802,152100,3125766330,7460,7460,7460,7460,0
20230802,152000,3125766330,7460,7460,7460,7460,0
20230802,151900,3125766330,7460,7460,7460,7460,1710
20230802,151800,3113009730,7460,7450,7460,7450,1123
20230802,151700,3104632440,7460,7450,7460,7450,1044
20230802,151600,3096845950,7460,7460,7460,7450,1008
20230802,151500,3089331710,7450,7450,7460,7450,360
20230802,151400,3086647460,7450,7450,7460,7450,499
20230802,151300,3082928450,7450,7460,7460,7450,116
20230802,151200,3082064220,7460,7460,7470,7450,2169
20230802,151100,3065884600,7460,7460,7470,7460,124
20230802,151000,3064959530,7470,7470,7480,7460,5321
20230802,150900,3025212190,7460,7470,7470,7460,469
20230802,150800,3021712980,7460,7460,7470,7460,1304
20230802,150700,3011976730,7460,7480,7480,7460,3678
20230802,150600,2984502780,7480,7480,7480,7470,421
20230802,150500,2981356080,7480,7470,7480,7470,207
20230802,150400,2979808100,7470,7470,7480,7470,535
20230802,150300,2975809800,7470,7460,7470,7460,2900
20230802,150200,2954147640,7470,7460,7470,7460,143
20230802,150100,2953080470,7460,7450,7460,7450,102
20230802,150000,2952319640,7460,7470,7470,7450,469
20230802,145900,2948817640,7470,7440,7470,7440,687
20230802,145800,2943690960,7470,7470,7470,7430,13009
20230802,145700,2846760080,7470,7470,7470,7460,39
20230802,145600,2846468940,7470,7470,7470,7460,1477
20230802,145500,2835436890,7460,7460,7470,7460,160
20230802,145400,2834242820,7460,7460,7470,7460,130
20230802,145300,2833272940,7460,7460,7460,7460,118
20230802,145200,2832392660,7460,7460,7470,7460,624
20230802,145100,2827737570,7460,7460,7470,7460,161
20230802,145000,2826536200,7460,7460,7470,7460,81
20230802,144900,2825931370,7470,7480,7480,7460,3943
20230802,144800,2796475600,7470,7470,7480,7470,342
20230802,144700,2793919520,7470,7470,7480,7470,340
20230802,144600,2791376730,7470,7470,7480,7470,206
20230802,144500,2789836520,7470,7470,7480,7470,116
20230802,144400,2788969060,7470,7480,7480,7470,494
20230802,144300,2785276140,7470,7470,7480,7470,229
20230802,144200,2783563340,7470,7480,7480,7470,358
20230802,144100,2780886290,7470,7470,7480,7470,116
20230802,144000,2780019700,7470,7480,7480,7470,59
20230802,143900,2779578940,7480,7470,7480,7470,939
20230802,143800,2772564590,7470,7470,7480,7470,276
20230802,143700,2770502810,7470,7470,7470,7470,311
20230802,143600,2768179640,7480,7480,7480,7480,1955
20230802,143500,2753556240,7480,7480,7480,7480,71
20230802,143400,2753025160,7480,7480,7480,7480,6
20230802,143300,2752980280,7470,7470,7470,7470,675
20230802,143200,2747938030,7480,7480,7480,7480,3814
20230802,143100,2719409310,7480,7480,7480,7480,2
20230802,143000,2719394350,7480,7480,7480,7470,107
20230802,142900,2718594000,7480,7480,7480,7470,110
20230802,142800,2717771210,7480,7480,7490,7470,7858
20230802,142700,2658997450,7490,7490,7490,7490,285
20230802,142600,2656862800,7480,7490,7490,7480,734
20230802,142500,2651365810,7490,7490,7490,7480,773
20230802,142400,2645581490,7480,7490,7490,7480,730
20230802,142300,2640114790,7480,7480,7490,7480,1392
20230802,142200,2629695310,7480,7490,7490,7480,425
20230802,142100,2626512070,7490,7490,7490,7490,404
20230802,142000,2623486110,7490,7490,7490,7490,1482
20230802,141900,2612385930,7490,7490,7490,7490,519
20230802,141800,2608498620,7490,7480,7490,7480,382
20230802,141700,2605637660,7490,7490,7490,7490,521
20230802,141600,2601735370,7490,7490,7490,7480,5127
20230802,141500,2563383010,7490,7490,7490,7480,343
20230802,141400,2560813950,7490,7490,7490,7480,847
20230802,141300,2554471330,7490,7490,7490,7490,453
20230802,141200,2551078360,7490,7480,7490,7480,4364
20230802,141100,2518432310,7470,7480,7480,7470,475
20230802,141000,2514881310,7480,7480,7480,7480,204
20230802,140900,2513355390,7480,7480,7480,7480,607
20230802,140800,2508815030,7470,7470,7470,7470,99
20230802,140700,2508075500,7470,7480,7480,7470,406
20230802,140600,2505042640,7470,7480,7480,7470,607
20230802,140500,2500506280,7470,7480,7480,7470,419
20230802,140400,2497372170,7480,7470,7480,7470,2
20230802,140300,2497357220,7470,7470,7480,7470,1571
20230802,140200,2485620810,7490,7490,7490,7480,221
20230802,140100,2483965620,7490,7490,7490,7490,205
20230802,140000,2482430170,7470,7490,7490,7470,961
20230802,135900,2475243990,7490,7480,7490,7480,12
20230802,135800,2475154130,7480,7480,7490,7470,368
20230802,135700,2472402050,7480,7480,7480,7480,2249
20230802,135600,2455579530,7480,7490,7490,7480,707
20230802,135500,2450290090,7480,7480,7490,7480,1235
20230802,135400,2441051990,7490,7480,7490,7460,3785
20230802,135300,2412760400,7480,7490,7490,7480,456
20230802,135200,2409346490,7480,7490,7490,7480,495
20230802,135100,2405643840,7480,7480,7490,7470,10230
20230802,135000,2329083960,7480,7490,7490,7480,4243
20230802,134900,2297345910,7490,7500,7500,7490,1678
20230802,134800,2284776640,7500,7500,7500,7500,400
20230802,134700,2281776640,7500,7500,7500,7500,206
20230802,134600,2280231640,7490,7490,7490,7490,293
20230802,134500,2278037070,7490,7490,7500,7490,2360
20230802,134400,2260359580,7490,7500,7500,7490,703
20230802,134300,2255093080,7500,7500,7500,7500,4
20230802,134200,2255063080,7490,7490,7500,7490,847
20230802,134100,2248715710,7500,7490,7500,7490,3489
20230802,134000,2222550340,7490,7490,7490,7490,2147
20230802,133900,2206469310,7490,7480,7490,7480,592
20230802,133800,2202041140,7480,7500,7500,7480,3157
20230802,133700,2178396330,7490,7490,7500,7490,3649
20230802,133600,2151064120,7490,7500,7500,7490,506
20230802,133500,2147273140,7500,7500,7500,7500,411
20230802,133400,2144190640,7500,7490,7500,7490,309
20230802,133300,2141873170,7490,7490,7500,7490,276
20230802,133200,2139804420,7500,7500,7500,7490,104
20230802,133100,2139024430,7500,7500,7510,7490,5439
20230802,133000,2098226710,7500,7500,7500,7500,5330
20230802,132900,2058251710,7510,7520,7520,7510,2372
20230802,132800,2040434930,7510,7510,7510,7510,2
20230802,132700,2040419910,7520,7510,7520,7510,261
20230802,132600,2038458740,7510,7530,7530,7510,3035
20230802,132500,2015636030,7530,7520,7530,7520,384
20230802,132400,2012744690,7520,7530,7530,7520,238
20230802,132300,2010952560,7530,7530,7530,7520,481
20230802,132200,2007330650,7530,7530,7530,7530,403
20230802,132100,2004296060,7530,7510,7530,7510,1754
20230802,132000,1991102180,7510,7520,7520,7510,1007
20230802,131900,1983536550,7510,7520,7520,7510,173
20230802,131800,1982235890,7510,7520,7520,7510,116
20230802,131700,1981363680,7510,7520,7520,7510,408
20230802,131600,1978298600,7520,7520,7520,7520,306
20230802,131500,1975997480,7520,7520,7520,7510,505
20230802,131400,1972199900,7510,7510,7520,7510,113
20230802,131300,1971351210,7510,7510,7520,7510,1517
20230802,131200,1959957500,7520,7520,7520,7510,506
20230802,131100,1956153390,7520,7520,7520,7520,303
20230802,131000,1953874830,7520,7510,7520,7510,107
20230802,130900,1953071210,7510,7520,7530,7510,3510
20230802,130800,1926676250,7530,7530,7530,7530,1
20230802,130700,1926668720,7520,7530,7530,7520,350
20230802,130600,1924033880,7520,7530,7530,7520,946
20230802,130500,1916912930,7520,7500,7520,7500,9637
20230802,130400,1844490470,7500,7510,7510,7500,478
20230802,130300,1840901410,7500,7510,7510,7500,8
20230802,130200,1840841370,7490,7500,7520,7490,3292
20230802,130100,1816151360,7500,7520,7520,7500,2403
20230802,130000,1798120410,7520,7520,7520,7510,221
20230802,125900,1796458600,7510,7510,7510,7510,961
20230802,125800,1789241490,7510,7520,7520,7510,296
20230802,125700,1787018480,7510,7520,7520,7510,182
20230802,125600,1785650650,7520,7520,7520,7520,204
20230802,125500,1784116570,7510,7520,7520,7510,362
20230802,125400,1781395930,7520,7510,7520,7510,919
20230802,125300,1774492200,7510,7500,7510,7500,227
20230802,125200,1772787450,7510,7510,7510,7510,882
20230802,125100,1766163630,7510,7510,7520,7510,128
20230802,125000,1765202340,7510,7510,7520,7510,1213
20230802,124900,1756092630,7520,7520,7520,7520,205
20230802,124800,1754551030,7510,7510,7520,7510,512
20230802,124700,1750704900,7520,7520,7520,7510,213
20230802,124600,1749103220,7520,7520,7530,7520,849
20230802,124500,1742717730,7520,7530,7530,7520,653
20230802,124400,1737805120,7530,7500,7530,7500,5414
20230802,124300,1697122560,7500,7500,7500,7500,203
20230802,124200,1695600060,7500,7500,7500,7500,3222
20230802,124100,1671435060,7510,7510,7510,7500,108
20230802,124000,1670623990,7510,7510,7510,7510,277
20230802,123900,1668543720,7510,7510,7510,7510,200
20230802,123800,1667041720,7510,7520,7520,7510,2832
20230802,123700,1645772360,7510,7520,7520,7510,336
20230802,123600,1643247990,7520,7520,7520,7520,310
20230802,123500,1640916790,7520,7510,7520,7510,292
20230802,123400,1638721080,7520,7520,7520,7510,353
20230802,123300,1636066530,7520,7520,7520,7510,410
20230802,123200,1632983340,7520,7520,7520,7520,390
20230802,123100,1630050540,7510,7510,7520,7510,193
20230802,123000,1628601100,7520,7510,7520,7510,352
20230802,122900,1625954420,7520,7520,7520,7510,876
20230802,122800,1619367060,7520,7520,7520,7510,334
20230802,122700,1616855520,7510,7510,7520,7510,2430
20230802,122600,1598606170,7510,7520,7520,7510,642
20230802,122500,1593781620,7510,7510,7520,7510,389
20230802,122400,1590856980,7510,7510,7520,7510,857
20230802,122300,1584420900,7520,7500,7520,7500,1394
20230802,122200,1573949790,7500,7510,7510,7500,449
20230802,122100,1570578420,7500,7500,7510,7500,660
20230802,122000,1565622340,7500,7510,7510,7500,945
20230802,121900,1558526110,7500,7510,7510,7500,49
20230802,121800,1558158600,7500,7510,7510,7500,75
20230802,121700,1557596050,7500,7500,7510,7500,89
20230802,121600,1556928540,7500,7500,7510,7500,56
20230802,121500,1556508490,7500,7500,7510,7500,332
20230802,121400,1554015550,7500,7500,7510,7500,366
20230802,121300,1551267500,7500,7500,7510,7500,408
20230802,121200,1548207490,7500,7490,7510,7490,157
20230802,121100,1547030020,7490,7490,7490,7490,52
20230802,121000,1546640540,7500,7500,7500,7490,269
20230802,120900,1544623670,7490,7500,7500,7490,1031
20230802,120800,1536891290,7490,7500,7510,7490,4745
20230802,120700,1501303550,7500,7510,7510,7500,653
20230802,120600,1496399840,7500,7510,7510,7500,173
20230802,120500,1495101390,7500,7500,7510,7500,730
20230802,120400,1489619720,7500,7500,7510,7500,48
20230802,120300,1489259710,7500,7500,7510,7500,83
20230802,120200,1488637180,7500,7500,7500,7500,49
20230802,120100,1488269680,7500,7510,7510,7500,270
20230802,120000,1486242630,7500,7510,7510,7500,417
20230802,115900,1483112980,7500,7510,7510,7500,2069
20230802,115800,1467582980,7510,7520,7520,7510,1259
20230802,115700,1458115770,7520,7520,7520,7520,272
20230802,115600,1456070330,7520,7520,7520,7520,360
20230802,115500,1453363130,7520,7520,7520,7520,84
20230802,115400,1452731450,7520,7520,7530,7520,1080
20230802,115300,1444599430,7520,7540,7540,7520,698
20230802,115200,1439342010,7540,7540,7540,7540,1169
20230802,115100,1430527750,7540,7540,7550,7540,370
20230802,115000,1427737940,7550,7540,7550,7540,1503
20230802,114900,1416390760,7540,7540,7540,7540,78
20230802,114800,1415802640,7540,7550,7550,7540,5346
20230802,114700,1375474120,7540,7540,7550,7540,643
20230802,114600,1370622860,7540,7550,7560,7540,4600
20230802,114500,1335892600,7540,7540,7550,7540,2373
20230802,114400,1317978020,7540,7540,7550,7540,557
20230802,114300,1313775920,7520,7520,7540,7520,1929
20230802,114200,1299231910,7520,7520,7540,7520,494
20230802,114100,1295509430,7520,7520,7540,7520,3715
20230802,114000,1267534630,7520,7510,7530,7510,9999
20230802,113900,1192326910,7510,7510,7510,7510,53
20230802,113800,1191928880,7510,7510,7520,7510,185
20230802,113700,1190538500,7520,7520,7520,7510,711
20230802,113600,1185192200,7510,7510,7520,7510,293
20230802,113500,1182989370,7510,7510,7520,7510,150
20230802,113400,1181861980,7510,7520,7520,7510,627
20230802,113300,1177148430,7510,7510,7510,7510,86
20230802,113200,1176502570,7510,7510,7510,7510,122
20230802,113100,1175586350,7510,7510,7510,7500,2711
20230802,113000,1155227290,7500,7500,7510,7500,525
20230802,112900,1151285190,7500,7500,7510,7500,188
20230802,112800,1149874420,7500,7500,7510,7500,181
20230802,112700,1148515840,7500,7500,7500,7500,353
20230802,112600,1145868340,7500,7500,7500,7500,162
20230802,112500,1144653340,7510,7510,7510,7500,383
20230802,112400,1141779370,7500,7500,7500,7500,73
20230802,112300,1141231870,7500,7500,7510,7500,451
20230802,112200,1137848460,7500,7500,7500,7500,63
20230802,112100,1137375960,7500,7490,7510,7490,1339
20230802,112000,1127335230,7490,7490,7500,7490,138
20230802,111900,1126300810,7490,7490,7500,7490,96
20230802,111800,1125581170,7490,7490,7500,7490,1127
20230802,111700,1117129060,7490,7490,7500,7490,217
20230802,111600,1115502830,7490,7500,7500,7490,847
20230802,111500,1109150830,7490,7490,7500,7490,564
20230802,111400,1104924360,7490,7490,7490,7490,74
20230802,111300,1104370100,7490,7490,7500,7490,233
20230802,111200,1102624160,7490,7490,7500,7490,719
20230802,111100,1097232070,7490,7490,7490,7490,52
20230802,111000,1096842590,7490,7500,7500,7490,585
20230802,110900,1092455870,7490,7500,7500,7490,1098
20230802,110800,1084220960,7500,7490,7510,7490,1750
20230802,110700,1071092900,7490,7490,7490,7490,60
20230802,110600,1070643500,7490,7500,7500,7490,302
20230802,110500,1068379050,7490,7490,7500,7490,340
20230802,110400,1065830120,7490,7490,7500,7490,153
20230802,110300,1064683280,7490,7490,7490,7490,56
20230802,110200,1064263840,7490,7500,7510,7490,329
20230802,110100,1061796090,7490,7490,7500,7490,1732
20230802,110000,1048808580,7490,7490,7500,7490,516
20230802,105900,1044939440,7490,7490,7490,7490,147
20230802,105800,1043838410,7490,7480,7500,7480,1390
20230802,105700,1033425450,7480,7480,7490,7480,317
20230802,105600,1031052640,7480,7490,7490,7480,1424
20230802,105500,1020387300,7490,7490,7500,7490,241
20230802,105400,1018582160,7500,7490,7500,7490,5150
20230802,105300,979978660,7490,7490,7490,7490,472
20230802,105200,976443380,7500,7500,7500,7490,1714
20230802,105100,963589940,7500,7500,7510,7500,294
20230802,105000,961384930,7500,7500,7510,7500,1483
20230802,104900,950249100,7500,7500,7500,7500,523
20230802,104800,946326600,7500,7500,7500,7500,453
20230802,104700,942929100,7500,7500,7500,7500,279
20230802,104600,940836600,7500,7510,7510,7500,945
20230802,104500,933741390,7510,7510,7520,7510,260
20230802,104400,931788780,7510,7500,7510,7500,1099
20230802,104300,923535480,7500,7510,7510,7500,1213
20230802,104200,914426160,7510,7510,7520,7510,372
20230802,104100,911630300,7520,7510,7520,7510,348
20230802,104000,909016800,7510,7500,7510,7500,264
20230802,103900,907034190,7500,7510,7510,7500,1195
20230802,103800,898059780,7510,7500,7510,7500,287
20230802,103700,895906240,7500,7510,7510,7500,1317
20230802,103600,886015900,7510,7510,7510,7510,334
20230802,103500,883507560,7510,7510,7520,7510,225
20230802,103400,881817610,7510,7490,7510,7490,554
20230802,103300,877658070,7490,7500,7510,7490,1800
20230802,103200,864149510,7500,7500,7510,7500,3371
20230802,103100,838865020,7500,7500,7510,7500,1170
20230802,103000,830078810,7510,7500,7510,7500,859
20230802,102900,823629190,7510,7510,7510,7500,697
20230802,102800,818396000,7510,7500,7510,7500,496
20230802,102700,814672420,7500,7500,7520,7500,130
20230802,102600,813697340,7500,7510,7510,7500,2970
20230802,102500,791392690,7510,7510,7510,7510,2025
20230802,102400,776184940,7520,7520,7520,7510,392
20230802,102300,773238110,7510,7510,7520,7510,729
20230802,102200,767758050,7510,7510,7510,7510,93
20230802,102100,767059620,7510,7520,7520,7510,423
20230802,102000,763881890,7520,7510,7520,7510,889
20230802,101900,757205490,7500,7510,7510,7500,2124
20230802,101800,741258740,7510,7510,7510,7510,473
20230802,101700,737706510,7510,7510,7510,7510,97
20230802,101600,736978040,7510,7510,7510,7510,376
20230802,101500,734154280,7510,7510,7520,7510,385
20230802,101400,731261910,7510,7520,7520,7510,248
20230802,101300,729397100,7520,7520,7520,7520,302
20230802,101200,727126060,7520,7510,7520,7510,944
20230802,101100,720031380,7510,7500,7510,7500,190
20230802,101000,718606360,7500,7510,7510,7500,1406
20230802,100900,708060350,7520,7500,7520,7500,641
20230802,100800,703250680,7500,7520,7520,7500,498
20230802,100700,699509650,7520,7510,7520,7500,2307
20230802,100600,682184820,7510,7500,7510,7500,3333
20230802,100500,657186640,7500,7500,7500,7490,487
20230802,100400,653534260,7500,7500,7500,7500,277
20230802,100300,651456760,7490,7490,7490,7490,2160
20230802,100200,635278360,7490,7500,7500,7480,2208
20230802,100100,618739800,7490,7490,7490,7490,829
20230802,100000,612530590,7490,7480,7490,7480,124
20230802,095900,611601840,7480,7480,7480,7480,2
20230802,095800,611586880,7480,7480,7490,7480,1569
20230802,095700,599840060,7480,7480,7490,7480,246
20230802,095600,597998870,7480,7470,7480,7470,2358
20230802,095500,580375040,7470,7470,7470,7460,1414
20230802,095400,569812470,7470,7460,7470,7460,63
20230802,095300,569341950,7460,7460,7460,7460,28
20230802,095200,569133070,7460,7460,7470,7460,429
20230802,095100,565932720,7460,7450,7460,7450,804
20230802,095000,559935760,7450,7460,7460,7450,211
20230802,094900,558363080,7470,7440,7470,7440,1148
20230802,094800,549805440,7460,7430,7460,7430,3267
20230802,094700,525498280,7440,7440,7440,7430,230
20230802,094600,523787970,7430,7430,7440,7430,295
20230802,094500,521596110,7430,7440,7440,7420,6891
20230802,094400,470386460,7440,7450,7450,7440,1866
20230802,094300,456503370,7440,7450,7450,7440,33
20230802,094200,456257530,7450,7460,7470,7440,3205
20230802,094100,432357870,7460,7460,7470,7460,261
20230802,094000,430410800,7460,7470,7470,7460,930
20230802,093900,423463720,7470,7470,7480,7470,1004
20230802,093800,415963820,7470,7490,7490,7470,1814
20230802,093700,402388830,7480,7480,7490,7480,679
20230802,093600,397304010,7490,7480,7490,7470,2306
20230802,093500,380043600,7470,7480,7480,7470,211
20230802,093400,378466210,7470,7470,7480,7470,367
20230802,093300,375723650,7470,7480,7480,7470,715
20230802,093200,370375470,7480,7470,7480,7470,283
20230802,093100,368260900,7470,7480,7480,7470,223
20230802,093000,366594610,7480,7490,7490,7480,1088
20230802,092900,358455970,7480,7480,7480,7480,2564
20230802,092800,339277250,7460,7480,7480,7460,27
20230802,092700,339075310,7450,7450,7480,7450,7634
20230802,092600,282028420,7450,7450,7450,7450,1004
20230802,092500,274548620,7440,7450,7450,7440,1553
20230802,092400,262983700,7450,7470,7470,7450,2068
20230802,092300,247563010,7470,7470,7470,7470,247
20230802,092200,245717920,7460,7460,7470,7460,160
20230802,092100,244523370,7460,7470,7470,7460,189
20230802,092000,243112160,7460,7470,7470,7460,594
20230802,091900,238675080,7460,7470,7470,7460,126
20230802,091800,237733950,7460,7450,7470,7450,865
20230802,091700,231282000,7460,7450,7470,7450,6350
20230802,091600,183908590,7450,7460,7460,7450,1024
20230802,091500,176279130,7460,7470,7470,7440,115
20230802,091400,175420970,7470,7460,7470,7460,1132
20230802,091300,166969490,7440,7450,7450,7440,1552
20230802,091200,155408390,7440,7450,7450,7440,26
20230802,091100,155214770,7440,7450,7450,7440,1359
20230802,091000,145092870,7450,7470,7470,7450,3107
20230802,090900,121918480,7470,7470,7470,7460,657
20230802,090800,117013100,7470,7480,7480,7460,734
20230802,090700,111529500,7480,7470,7480,7460,2866
20230802,090600,90122610,7480,7480,7480,7470,2046
20230802,090500,74836660,7480,7480,7480,7480,25
20230802,090400,74649660,7460,7460,7460,7460,1561
20230802,090300,63004600,7460,7460,7470,7450,2458
20230802,090200,44664300,7460,7470,7480,7460,941
20230802,090100,37643460,7480,7480,7490,7450,2306
20230802,090000,20440390,7480,7450,7480,7450,2741