KissMeData/088980/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194300,10360863630,12000,12000,12000,12000,9965
20230802,194200,10360863630,12000,12000,12000,12000,0
20230802,194100,10360863630,12000,12000,12000,12000,0
20230802,194000,10360863630,12000,12000,12000,12000,0
20230802,193900,10360863630,12000,12000,12000,12000,0
20230802,193800,10360863630,12000,12000,12000,12000,0
20230802,193700,10360863630,12000,12000,12000,12000,0
20230802,193600,10360863630,12000,12000,12000,12000,0
20230802,193500,10360863630,12000,12000,12000,12000,0
20230802,193400,10360863630,12000,12000,12000,12000,0
20230802,193300,10360863630,12000,12000,12000,12000,0
20230802,193200,10360863630,12000,12000,12000,12000,0
20230802,193100,10360863630,12000,12000,12000,12000,0
20230802,193000,10360863630,12000,12000,12000,12000,0
20230802,192900,10360863630,12000,12000,12000,12000,0
20230802,192800,10360863630,12000,12000,12000,12000,0
20230802,192700,10360863630,12000,12000,12000,12000,0
20230802,192600,10360863630,12000,12000,12000,12000,0
20230802,192500,10360863630,12000,12000,12000,12000,0
20230802,192400,10360863630,12000,12000,12000,12000,0
20230802,192300,10360863630,12000,12000,12000,12000,0
20230802,192200,10360863630,12000,12000,12000,12000,0
20230802,192100,10360863630,12000,12000,12000,12000,0
20230802,192000,10360863630,12000,12000,12000,12000,0
20230802,191900,10360863630,12000,12000,12000,12000,0
20230802,191800,10360863630,12000,12000,12000,12000,0
20230802,191700,10360863630,12000,12000,12000,12000,0
20230802,191600,10360863630,12000,12000,12000,12000,0
20230802,191500,10360863630,12000,12000,12000,12000,0
20230802,191400,10360863630,12000,12000,12000,12000,0
20230802,191300,10360863630,12000,12000,12000,12000,9965
20230802,191200,10360863630,12000,12000,12000,12000,0
20230802,191100,10360863630,12000,12000,12000,12000,0
20230802,191000,10360863630,12000,12000,12000,12000,0
20230802,190900,10360863630,12000,12000,12000,12000,0
20230802,190800,10360863630,12000,12000,12000,12000,0
20230802,190700,10360863630,12000,12000,12000,12000,0
20230802,190600,10360863630,12000,12000,12000,12000,0
20230802,190500,10360863630,12000,12000,12000,12000,0
20230802,190400,10360863630,12000,12000,12000,12000,0
20230802,190300,10360863630,12000,12000,12000,12000,0
20230802,190200,10360863630,12000,12000,12000,12000,0
20230802,190100,10360863630,12000,12000,12000,12000,0
20230802,190000,10360863630,12000,12000,12000,12000,0
20230802,185900,10360863630,12000,12000,12000,12000,0
20230802,185800,10360863630,12000,12000,12000,12000,0
20230802,185700,10360863630,12000,12000,12000,12000,0
20230802,185600,10360863630,12000,12000,12000,12000,0
20230802,185500,10360863630,12000,12000,12000,12000,0
20230802,185400,10360863630,12000,12000,12000,12000,0
20230802,185300,10360863630,12000,12000,12000,12000,0
20230802,185200,10360863630,12000,12000,12000,12000,0
20230802,185100,10360863630,12000,12000,12000,12000,0
20230802,185000,10360863630,12000,12000,12000,12000,0
20230802,184900,10360863630,12000,12000,12000,12000,0
20230802,184800,10360863630,12000,12000,12000,12000,0
20230802,184700,10360863630,12000,12000,12000,12000,0
20230802,184600,10360863630,12000,12000,12000,12000,0
20230802,184500,10360863630,12000,12000,12000,12000,0
20230802,184400,10360863630,12000,12000,12000,12000,0
20230802,184300,10360863630,12000,12000,12000,12000,9965
20230802,184200,10360863630,12000,12000,12000,12000,0
20230802,184100,10360863630,12000,12000,12000,12000,0
20230802,184000,10360863630,12000,12000,12000,12000,0
20230802,183900,10360863630,12000,12000,12000,12000,0
20230802,183800,10360863630,12000,12000,12000,12000,0
20230802,183700,10360863630,12000,12000,12000,12000,0
20230802,183600,10360863630,12000,12000,12000,12000,0
20230802,183500,10360863630,12000,12000,12000,12000,0
20230802,183400,10360863630,12000,12000,12000,12000,0
20230802,183300,10360863630,12000,12000,12000,12000,0
20230802,183200,10360863630,12000,12000,12000,12000,0
20230802,183100,10360863630,12000,12000,12000,12000,0
20230802,183000,10360863630,12000,12000,12000,12000,0
20230802,182900,10360863630,12000,12000,12000,12000,0
20230802,182800,10360863630,12000,12000,12000,12000,0
20230802,182700,10360863630,12000,12000,12000,12000,0
20230802,182600,10360863630,12000,12000,12000,12000,0
20230802,182500,10360863630,12000,12000,12000,12000,0
20230802,182400,10360863630,12000,12000,12000,12000,0
20230802,182300,10360863630,12000,12000,12000,12000,0
20230802,182200,10360863630,12000,12000,12000,12000,0
20230802,182100,10360863630,12000,12000,12000,12000,0
20230802,182000,10360863630,12000,12000,12000,12000,0
20230802,181900,10360863630,12000,12000,12000,12000,0
20230802,181800,10360863630,12000,12000,12000,12000,0
20230802,181700,10360863630,12000,12000,12000,12000,0
20230802,181600,10360863630,12000,12000,12000,12000,0
20230802,181500,10360863630,12000,12000,12000,12000,0
20230802,181400,10360863630,12000,12000,12000,12000,0
20230802,181300,10360863630,12000,12000,12000,12000,9965
20230802,181200,10360863630,12000,12000,12000,12000,0
20230802,181100,10360863630,12000,12000,12000,12000,0
20230802,181000,10360863630,12000,12000,12000,12000,0
20230802,180900,10360863630,12000,12000,12000,12000,0
20230802,180800,10360863630,12000,12000,12000,12000,0
20230802,180700,10360863630,12000,12000,12000,12000,0
20230802,180600,10360863630,12000,12000,12000,12000,0
20230802,180500,10360863630,12000,12000,12000,12000,0
20230802,180400,10360863630,12000,12000,12000,12000,0
20230802,180300,10360863630,12000,12000,12000,12000,0
20230802,180200,10360863630,12000,12000,12000,12000,0
20230802,180100,10360863630,12000,12000,12000,12000,0
20230802,180000,10360863630,12000,12000,12000,12000,0
20230802,175900,10360863630,12000,12000,12000,12000,0
20230802,175800,10360863630,12000,12000,12000,12000,0
20230802,175700,10360863630,12000,12000,12000,12000,0
20230802,175600,10360863630,12000,12000,12000,12000,0
20230802,175500,10360863630,12000,12000,12000,12000,0
20230802,175400,10360863630,12000,12000,12000,12000,0
20230802,175300,10360863630,12000,12000,12000,12000,0
20230802,175200,10360863630,12000,12000,12000,12000,0
20230802,175100,10360863630,12000,12000,12000,12000,0
20230802,175000,10360863630,12000,12000,12000,12000,0
20230802,174900,10360863630,12000,12000,12000,12000,0
20230802,174800,10360863630,12000,12000,12000,12000,0
20230802,174700,10360863630,12000,12000,12000,12000,0
20230802,174600,10360863630,12000,12000,12000,12000,0
20230802,174500,10360863630,12000,12000,12000,12000,0
20230802,174400,10360863630,12000,12000,12000,12000,0
20230802,174300,10360863630,12000,12000,12000,12000,9965
20230802,174200,10360863630,12000,12000,12000,12000,0
20230802,174100,10360863630,12000,12000,12000,12000,0
20230802,174000,10360863630,12000,12000,12000,12000,0
20230802,173900,10360863630,12000,12000,12000,12000,0
20230802,173800,10360863630,12000,12000,12000,12000,0
20230802,173700,10360863630,12000,12000,12000,12000,0
20230802,173600,10360863630,12000,12000,12000,12000,0
20230802,173500,10360863630,12000,12000,12000,12000,0
20230802,173400,10360863630,12000,12000,12000,12000,0
20230802,173300,10360863630,12000,12000,12000,12000,0
20230802,173200,10360863630,12000,12000,12000,12000,0
20230802,173100,10360863630,12000,12000,12000,12000,0
20230802,173000,10360863630,12000,12000,12000,12000,0
20230802,172900,10360863630,12000,12000,12000,12000,0
20230802,172800,10360863630,12000,12000,12000,12000,0
20230802,172700,10360863630,12000,12000,12000,12000,0
20230802,172600,10360863630,12000,12000,12000,12000,0
20230802,172500,10360863630,12000,12000,12000,12000,0
20230802,172400,10360863630,12000,12000,12000,12000,0
20230802,172300,10360863630,12000,12000,12000,12000,0
20230802,172200,10360863630,12000,12000,12000,12000,0
20230802,172100,10360863630,12000,12000,12000,12000,0
20230802,172000,10360863630,12000,12000,12000,12000,0
20230802,171900,10360863630,12000,12000,12000,12000,0
20230802,171800,10360863630,12000,12000,12000,12000,0
20230802,171700,10360863630,12000,12000,12000,12000,0
20230802,171600,10360863630,12000,12000,12000,12000,0
20230802,171500,10360863630,12000,12000,12000,12000,0
20230802,171400,10360863630,12000,12000,12000,12000,0
20230802,171300,10360863630,12000,12000,12000,12000,9965
20230802,171200,10360863630,12000,12000,12000,12000,0
20230802,171100,10360863630,12000,12000,12000,12000,0
20230802,171000,10360863630,12000,12000,12000,12000,0
20230802,170900,10360863630,12000,12000,12000,12000,0
20230802,170800,10360863630,12000,12000,12000,12000,0
20230802,170700,10360863630,12000,12000,12000,12000,0
20230802,170600,10360863630,12000,12000,12000,12000,0
20230802,170500,10360863630,12000,12000,12000,12000,0
20230802,170400,10360863630,12000,12000,12000,12000,0
20230802,170300,10360863630,12000,12000,12000,12000,0
20230802,170200,10360863630,12000,12000,12000,12000,0
20230802,170100,10360863630,12000,12000,12000,12000,0
20230802,170000,10360863630,12000,12000,12000,12000,0
20230802,165900,10360863630,12000,12000,12000,12000,0
20230802,165800,10360863630,12000,12000,12000,12000,0
20230802,165700,10360863630,12000,12000,12000,12000,0
20230802,165600,10360863630,12000,12000,12000,12000,0
20230802,165500,10360863630,12000,12000,12000,12000,0
20230802,165400,10360863630,12000,12000,12000,12000,0
20230802,165300,10360863630,12000,12000,12000,12000,0
20230802,165200,10360863630,12000,12000,12000,12000,0
20230802,165100,10360863630,12000,12000,12000,12000,0
20230802,165000,10360863630,12000,12000,12000,12000,0
20230802,164900,10360863630,12000,12000,12000,12000,0
20230802,164800,10360863630,12000,12000,12000,12000,0
20230802,164700,10360863630,12000,12000,12000,12000,0
20230802,164600,10360863630,12000,12000,12000,12000,0
20230802,164500,10360863630,12000,12000,12000,12000,0
20230802,164400,10360863630,12000,12000,12000,12000,0
20230802,164300,10360863630,12000,12000,12000,12000,9965
20230802,164200,10360863630,12000,12000,12000,12000,0
20230802,164100,10360863630,12000,12000,12000,12000,0
20230802,164000,10360863630,12000,12000,12000,12000,0
20230802,163900,10360863630,12000,12000,12000,12000,0
20230802,163800,10360863630,12000,12000,12000,12000,0
20230802,163700,10360863630,12000,12000,12000,12000,0
20230802,163600,10360863630,12000,12000,12000,12000,0
20230802,163500,10360863630,12000,12000,12000,12000,0
20230802,163400,10360863630,12000,12000,12000,12000,0
20230802,163300,10360863630,12000,12000,12000,12000,0
20230802,163200,10360863630,12000,12000,12000,12000,0
20230802,163100,10360863630,12000,12000,12000,12000,0
20230802,163000,10360863630,12000,12000,12000,12000,0
20230802,162900,10360863630,12000,12000,12000,12000,0
20230802,162800,10360863630,12000,12000,12000,12000,0
20230802,162700,10360863630,12000,12000,12000,12000,0
20230802,162600,10360863630,12000,12000,12000,12000,0
20230802,162500,10360863630,12000,12000,12000,12000,0
20230802,162400,10360863630,12000,12000,12000,12000,0
20230802,162300,10360863630,12000,12000,12000,12000,0
20230802,162200,10360863630,12000,12000,12000,12000,0
20230802,162100,10360863630,12000,12000,12000,12000,0
20230802,162000,10360863630,12000,12000,12000,12000,0
20230802,161900,10360863630,12000,12000,12000,12000,0
20230802,161800,10360863630,12000,12000,12000,12000,0
20230802,161700,10360863630,12000,12000,12000,12000,0
20230802,161600,10360863630,12000,12000,12000,12000,0
20230802,161500,10360863630,12000,12000,12000,12000,0
20230802,161400,10360863630,12000,12000,12000,12000,0
20230802,161300,10360863630,12000,12000,12000,12000,9965
20230802,161200,10360863630,12000,12000,12000,12000,0
20230802,161100,10360863630,12000,12000,12000,12000,0
20230802,161000,10360863630,12000,12000,12000,12000,0
20230802,160900,10360863630,12000,12000,12000,12000,0
20230802,160800,10360863630,12000,12000,12000,12000,0
20230802,160700,10360863630,12000,12000,12000,12000,0
20230802,160600,10360863630,12000,12000,12000,12000,0
20230802,160500,10360863630,12000,12000,12000,12000,0
20230802,160400,10360863630,12000,12000,12000,12000,0
20230802,160300,10360863630,12000,12000,12000,12000,0
20230802,160200,10360863630,12000,12000,12000,12000,0
20230802,160100,10360863630,12000,12000,12000,12000,0
20230802,160000,10360863630,12000,12000,12000,12000,0
20230802,155900,10360863630,12000,12000,12000,12000,0
20230802,155800,10360863630,12000,12000,12000,12000,0
20230802,155700,10360863630,12000,12000,12000,12000,0
20230802,155600,10360863630,12000,12000,12000,12000,0
20230802,155500,10360863630,12000,12000,12000,12000,0
20230802,155400,10360863630,12000,12000,12000,12000,0
20230802,155300,10360863630,12000,12000,12000,12000,0
20230802,155200,10360863630,12000,12000,12000,12000,0
20230802,155100,10360863630,12000,12000,12000,12000,0
20230802,155000,10360863630,12000,12000,12000,12000,0
20230802,154900,10360863630,12000,12000,12000,12000,0
20230802,154800,10360863630,12000,12000,12000,12000,0
20230802,154700,10360863630,12000,12000,12000,12000,0
20230802,154600,10360863630,12000,12000,12000,12000,0
20230802,154500,10360863630,12000,12000,12000,12000,0
20230802,154400,10360863630,12000,12000,12000,12000,0
20230802,154300,10360863630,12000,12000,12000,12000,9965
20230802,154200,10360863630,12000,12000,12000,12000,0
20230802,154100,10360863630,12000,12000,12000,12000,0
20230802,154000,10360863630,12000,12000,12000,12000,0
20230802,153900,10360863630,12000,12000,12000,12000,0
20230802,153800,10360863630,12000,12000,12000,12000,0
20230802,153700,10360863630,12000,12000,12000,12000,0
20230802,153600,10360863630,12000,12000,12000,12000,0
20230802,153500,10360863630,12000,12000,12000,12000,0
20230802,153400,10360863630,12000,12000,12000,12000,0
20230802,153300,10360863630,12000,12000,12000,12000,0
20230802,153200,10360863630,12000,12000,12000,12000,0
20230802,153100,10360863630,12000,12000,12000,12000,0
20230802,153000,10360863630,12000,12000,12000,12000,9965
20230802,152900,10241283630,12000,12000,12000,12000,0
20230802,152800,10241283630,12000,12000,12000,12000,0
20230802,152700,10241283630,12000,12000,12000,12000,0
20230802,152600,10241283630,12000,12000,12000,12000,0
20230802,152500,10241283630,12000,12000,12000,12000,0
20230802,152400,10241283630,12000,12000,12000,12000,0
20230802,152300,10241283630,12000,12000,12000,12000,0
20230802,152200,10241283630,12000,12000,12000,12000,0
20230802,152100,10241283630,12000,12000,12000,12000,0
20230802,152000,10241283630,12000,12000,12000,12000,0
20230802,151900,10241283630,12000,12000,12000,11990,282
20230802,151800,10237900160,12000,12000,12000,11990,1491
20230802,151700,10220011060,11990,11990,11990,11990,3092
20230802,151600,10182937980,11990,11990,12000,11990,711
20230802,151500,10174411190,11990,12000,12000,11990,462
20230802,151400,10168867430,11990,11990,11990,11980,5846
20230802,151300,10098795720,11990,11990,11990,11980,300
20230802,151200,10095199300,11990,11980,11990,11980,77
20230802,151100,10094276120,11980,12000,12000,11980,2596
20230802,151000,10063150320,11990,12000,12000,11990,6407
20230802,150900,9986329390,12000,12000,12000,11990,814
20230802,150800,9976561640,12000,12000,12000,11990,1479
20230802,150700,9958814370,11990,12000,12000,11990,388
20230802,150600,9954159990,12000,12000,12000,11990,2737
20230802,150500,9921316250,11990,12000,12000,11990,365
20230802,150400,9916936480,11990,11990,12000,11990,1103
20230802,150300,9903706150,11990,12000,12000,11990,690
20230802,150200,9895428890,12000,12000,12000,11990,109
20230802,150100,9894120960,12000,12000,12000,11990,1442
20230802,150000,9876828580,12000,12000,12000,11990,1934
20230802,145900,9853633930,12000,12000,12000,11990,3701
20230802,145800,9809257290,12000,12000,12000,11990,150
20230802,145700,9807457570,12000,12000,12000,11990,568
20230802,145600,9800641670,11990,12000,12000,11990,230
20230802,145500,9797881820,11990,12000,12000,11990,249
20230802,145400,9794894960,12000,11990,12000,11990,419
20230802,145300,9789867590,11990,12000,12000,11990,111
20230802,145200,9788535650,12000,12000,12000,11990,456
20230802,145100,9783064710,12000,12000,12000,11990,213
20230802,145000,9780509350,12000,12000,12000,11990,9083
20230802,144900,9671528540,12000,12000,12000,11990,1857
20230802,144800,9649260010,11990,12000,12000,11990,1112
20230802,144700,9635925660,11990,11990,12000,11990,900
20230802,144600,9625134050,11990,11990,12000,11990,3822
20230802,144500,9579305650,11990,11990,11990,11980,887
20230802,144400,9568670540,11980,11990,11990,11980,2411
20230802,144300,9539764530,11990,11990,11990,11980,779
20230802,144200,9530425020,11990,11990,11990,11980,3651
20230802,144100,9486675380,11990,11990,11990,11980,1342
20230802,144000,9470591340,11990,11990,11990,11980,2137
20230802,143900,9444973800,11990,12000,12000,11980,479
20230802,143800,9439231050,12000,11990,12000,11990,601
20230802,143700,9432020830,11990,11990,12000,11980,1962
20230802,143600,9408492710,11980,11990,12000,11980,1960
20230802,143500,9385006740,11990,11990,12000,11980,2322
20230802,143400,9357175320,11980,11990,11990,11980,2098
20230802,143300,9332023190,11990,11990,11990,11980,2895
20230802,143200,9297318070,11990,11990,11990,11980,422
20230802,143100,9292259420,11980,11990,11990,11980,426
20230802,143000,9287154300,11990,11980,11990,11980,697
20230802,142900,9278801690,11980,11990,11990,11980,826
20230802,142800,9268906120,11980,11990,11990,11980,1663
20230802,142700,9248981160,11990,11990,11990,11980,4798
20230802,142600,9191497380,11980,11990,11990,11980,1117
20230802,142500,9178112850,11990,11990,11990,11980,1747
20230802,142400,9157169040,11990,11990,11990,11980,1138
20230802,142300,9143532140,11980,11980,11990,11980,687
20230802,142200,9135299850,11980,11990,11990,11980,1506
20230802,142100,9117256090,11990,11990,11990,11980,1668
20230802,142000,9097269850,11980,11990,11990,11980,1331
20230802,141900,9081322100,11990,11980,11990,11980,8604
20230802,141800,8978237910,11980,11990,11990,11980,3954
20230802,141700,8930867780,11980,11980,11990,11980,1036
20230802,141600,8918455550,11990,11990,11990,11980,2887
20230802,141500,8883864690,11990,11980,11990,11980,884
20230802,141400,8873270150,11990,11980,11990,11980,3897
20230802,141300,8826583540,11990,11990,11990,11980,4662
20230802,141200,8770727970,11990,11990,12000,11980,14570
20230802,141100,8596143100,11990,12000,12000,11990,605
20230802,141000,8588887700,12000,12000,12000,11990,2958
20230802,140900,8553417510,11990,12000,12000,11990,873
20230802,140800,8542948670,12000,11990,12000,11990,3270
20230802,140700,8503733580,12000,11990,12000,11990,2247
20230802,140600,8476780380,12000,12000,12000,11990,3419
20230802,140500,8435784430,11990,12000,12000,11990,4327
20230802,140400,8383886000,12000,12000,12000,11990,915
20230802,140300,8372913470,12000,11990,12000,11990,1991
20230802,140200,8349039580,11990,11990,12000,11990,1419
20230802,140100,8332021400,11990,12000,12000,11990,2190
20230802,140000,8305760570,12000,12000,12000,11990,1311
20230802,135900,8290037140,12000,11990,12000,11990,3129
20230802,135800,8252513660,11990,12000,12000,11990,2702
20230802,135700,8220115530,11990,12000,12000,11990,4791
20230802,135600,8162667790,12000,12000,12000,11990,960
20230802,135500,8151155380,11990,12000,12000,11990,4301
20230802,135400,8099584290,12000,12000,12000,11990,717
20230802,135300,8090982590,12000,11990,12000,11990,2475
20230802,135200,8061304090,11990,12000,12000,11990,1081
20230802,135100,8048337310,11990,12000,12000,11990,2957
20230802,135000,8012878400,12000,12000,12000,11990,287
20230802,134900,8009434600,11990,12000,12000,11990,954
20230802,134800,7997993100,11990,12000,12000,11990,2405
20230802,134700,7969151440,12000,12000,12000,11990,2707
20230802,134600,7936692420,12000,12000,12000,11990,3093
20230802,134500,7899602600,12000,12000,12000,11990,17103
20230802,134400,7694395710,11990,12000,12000,11990,3519
20230802,134300,7652200360,12000,11990,12000,11990,2154
20230802,134200,7626363350,12000,11990,12000,11990,4382
20230802,134100,7573804240,11990,11990,12000,11990,3414
20230802,134000,7532866160,11990,12000,12000,11990,2304
20230802,133900,7505238430,11990,12000,12000,11990,787
20230802,133800,7495799630,12000,12000,12000,11990,3139
20230802,133700,7458151670,12000,11990,12000,11990,1103
20230802,133600,7444920800,11990,12000,12000,11990,3141
20230802,133500,7407254890,12000,12000,12000,11990,897
20230802,133400,7396493960,12000,12000,12000,11990,2339
20230802,133300,7368447790,12000,12000,12000,11990,2089
20230802,133200,7343394380,12000,12000,12000,11990,424
20230802,133100,7338306630,12000,12000,12000,11990,414
20230802,133000,7333339810,12000,11990,12000,11990,256
20230802,132900,7330269970,11990,11990,12000,11990,1452
20230802,132800,7312857400,11990,12000,12000,11990,279
20230802,132700,7309510150,11990,12000,12000,11990,42
20230802,132600,7309006430,12000,12000,12000,11990,238
20230802,132500,7306152600,12000,11990,12000,11990,587
20230802,132400,7299112780,12000,12000,12000,11990,118
20230802,132300,7297697570,12000,12000,12000,11990,1886
20230802,132200,7275082090,11990,12000,12000,11990,2491
20230802,132100,7245196840,12000,12000,12000,11990,3128
20230802,132000,7207681440,12000,12000,12000,11990,1962
20230802,131900,7184156000,12000,11990,12000,11990,3662
20230802,131800,7140216260,12000,11990,12000,11990,2408
20230802,131700,7111333410,12000,11990,12000,11990,4226
20230802,131600,7060630870,11990,12000,12000,11990,149
20230802,131500,7058843520,11990,12000,12000,11990,52
20230802,131400,7058219880,11990,12000,12000,11990,907
20230802,131300,7047342650,12000,11990,12000,11990,645
20230802,131200,7039608450,11990,12000,12000,11990,1576
20230802,131100,7020703310,11990,12000,12000,11990,262
20230802,131000,7017561290,11990,12000,12000,11990,506
20230802,130900,7011493310,11990,12000,12000,11990,580
20230802,130800,7004534560,12000,12000,12000,11990,144
20230802,130700,7002807200,12000,11990,12000,11990,128
20230802,130600,7001271490,11990,12000,12000,11990,101
20230802,130500,7000060110,11990,11990,12000,11990,34
20230802,130400,6999652340,12000,12000,12000,11990,321
20230802,130300,6995801260,12000,12000,12000,11990,147
20230802,130200,6994038320,11990,11990,12000,11990,152
20230802,130100,6992214680,11990,12000,12000,11990,98
20230802,130000,6991039200,11990,12000,12000,11990,469
20230802,125900,6985414200,12000,12000,12000,11990,1143
20230802,125800,6971705900,12000,11990,12000,11990,754
20230802,125700,6962659900,11990,12000,12000,11990,185
20230802,125600,6960441580,12000,11990,12000,11990,218
20230802,125500,6957825720,11990,11990,12000,11990,185
20230802,125400,6955607060,11990,12000,12000,11990,102
20230802,125300,6954383760,12000,12000,12000,11990,258
20230802,125200,6951288110,12000,11990,12000,11990,505
20230802,125100,6945232980,11990,11990,12000,11990,475
20230802,125000,6939534560,12000,11990,12000,11990,288
20230802,124900,6936080690,11990,12000,12000,11990,102
20230802,124800,6934857660,11990,12000,12000,11990,56
20230802,124700,6934185990,11990,11990,12000,11990,319
20230802,124600,6930360600,11990,11990,12000,11990,837
20230802,124500,6920324920,11990,11990,12000,11990,1056
20230802,124400,6907662860,12000,11990,12000,11990,573
20230802,124300,6900790720,12000,11990,12000,11990,3296
20230802,124200,6861271570,11990,12000,12000,11990,161
20230802,124100,6859341140,12000,12000,12000,11990,875
20230802,124000,6848847520,12000,12000,12000,11990,2811
20230802,123900,6815142910,12000,11990,12000,11990,2036
20230802,123800,6790715490,11990,12000,12000,11990,675
20230802,123700,6782621500,12000,12000,12000,11990,1256
20230802,123600,6767558800,11990,11990,12000,11990,1525
20230802,123500,6749273640,11990,11990,12000,11990,631
20230802,123400,6741705410,11990,12000,12000,11990,3883
20230802,123300,6695142740,12000,12000,12000,11990,2167
20230802,123200,6669156900,11990,11990,12000,11990,20868
20230802,123100,6418949250,11990,11990,12000,11990,156
20230802,123000,6417077640,12000,11990,12000,11990,153
20230802,122900,6415242920,12000,12000,12000,11990,1530
20230802,122800,6396886500,12000,11990,12000,11990,137
20230802,122700,6395243480,12000,11990,12000,11990,363
20230802,122600,6390889530,12000,11990,12000,11990,310
20230802,122500,6387170950,11990,11990,12000,11990,2674
20230802,122400,6355109670,11990,11990,12000,11990,341
20230802,122300,6351020930,11990,11990,12000,11990,189
20230802,122200,6348753540,12000,11990,12000,11990,68
20230802,122100,6347937650,12000,11990,12000,11990,474
20230802,122000,6342251340,12000,11990,12000,11990,78
20230802,121900,6341315950,12000,11990,12000,11990,233
20230802,121800,6338521950,11990,11990,12000,11990,191
20230802,121700,6336230710,11990,11990,12000,11990,36
20230802,121600,6335799060,11990,11990,12000,11990,298
20230802,121500,6332225900,12000,11990,12000,11990,1651
20230802,121400,6312424030,12000,12000,12000,12000,4
20230802,121300,6312376030,11990,11990,12000,11990,459
20230802,121200,6306870130,12000,12000,12000,11990,3879
20230802,121100,6260328180,12000,12000,12000,11990,2850
20230802,121000,6226136100,11990,11990,12000,11990,2790
20230802,120900,6192663410,12000,12000,12000,11990,209
20230802,120800,6190156110,12000,12000,12000,11990,21
20230802,120700,6189904240,11990,11990,12000,11990,101
20230802,120600,6188692990,11990,11990,12000,11990,43
20230802,120500,6188177360,12000,12000,12000,12000,2
20230802,120400,6188153360,11990,12000,12000,11990,332
20230802,120300,6184170450,12000,11990,12000,11990,70
20230802,120200,6183331100,11990,12000,12000,11990,738
20230802,120100,6174482370,11990,11990,12000,11990,1730
20230802,120000,6153739550,12000,11990,12000,11990,1056
20230802,115900,6141077660,11990,11990,11990,11990,88
20230802,115800,6140022540,11990,12000,12000,11990,143
20230802,115700,6138307920,12000,12000,12000,11990,958
20230802,115600,6126813560,11990,12000,12000,11990,391
20230802,115500,6122123980,11990,12000,12000,11990,3456
20230802,115400,6080656820,12000,12000,12000,11990,798
20230802,115300,6071083080,12000,11990,12000,11990,877
20230802,115200,6060562780,12000,12000,12000,12000,120
20230802,115100,6059122780,11990,11990,11990,11980,1315
20230802,115000,6043355990,11980,11980,11990,11980,1416
20230802,114900,6026383980,11990,11990,11990,11990,965
20230802,114800,6014813630,11980,11980,11990,11970,2513
20230802,114700,5984694280,11990,11990,11990,11980,111
20230802,114600,5983363400,11980,11970,11990,11970,2006
20230802,114500,5959333340,11980,11980,11980,11970,2675
20230802,114400,5927305630,11970,11970,11990,11970,1292
20230802,114300,5911836950,11970,11970,11980,11970,2668
20230802,114200,5879885320,11980,11980,11980,11970,2789
20230802,114100,5846494630,11980,11980,11990,11970,2474
20230802,114000,5816865850,11980,11970,11980,11970,3581
20230802,113900,5773976900,11980,11980,11980,11970,593
20230802,113800,5766873340,11970,11980,11980,11970,1853
20230802,113700,5744684900,11980,11980,11980,11970,2789
20230802,113600,5711282690,11980,11980,11980,11970,2261
20230802,113500,5684214780,11980,11990,12000,11970,28971
20230802,113400,5337140040,11990,11990,11990,11980,573
20230802,113300,5330270360,11990,12000,12000,11980,1339
20230802,113200,5314215530,11990,11990,12000,11990,4612
20230802,113100,5258917500,11990,11990,12000,11990,6061
20230802,113000,5186244430,12000,11990,12000,11990,711
20230802,112900,5177714090,11990,11990,12000,11990,1452
20230802,112800,5160304510,12000,11990,12000,11990,2461
20230802,112700,5130792110,12000,11990,12000,11990,1985
20230802,112600,5106991500,12000,11990,12000,11990,2808
20230802,112500,5073318220,12000,11990,12020,11990,2718
20230802,112400,5040687580,12000,12000,12010,11990,9606
20230802,112300,4925424830,11990,12000,12000,11990,2276
20230802,112200,4898126330,11990,12000,12000,11990,2861
20230802,112100,4863804950,12000,12000,12000,12000,381
20230802,112000,4859232950,12000,12000,12000,11990,3171
20230802,111900,4821191540,11990,12000,12000,11990,1083
20230802,111800,4808205800,12000,12000,12000,11990,1028
20230802,111700,4795879810,12000,12000,12000,11990,4600
20230802,111600,4740680440,11990,12000,12000,11990,1191
20230802,111500,4726398500,12000,12000,12000,11990,1076
20230802,111400,4713496500,11990,11990,12000,11990,1485
20230802,111300,4695690820,11990,12000,12000,11990,1784
20230802,111200,4674294680,12000,12000,12000,11990,271
20230802,111100,4671044070,12000,11990,12000,11990,5380
20230802,111000,4606499200,12000,11990,12000,11990,1651
20230802,110900,4586701540,12000,11990,12000,11990,1351
20230802,110800,4570499940,11990,12000,12000,11990,1697
20230802,110700,4550138130,12000,12000,12000,11990,1688
20230802,110600,4529892510,11990,12000,12000,11990,3017
20230802,110500,4493709760,12000,11990,12000,11990,1905
20230802,110400,4470867550,11990,11990,12000,11990,1894
20230802,110300,4448156830,11990,12000,12000,11990,1000
20230802,110200,4436165700,11990,11990,12000,11980,7404
20230802,110100,4347449140,11990,11990,11990,11980,1957
20230802,110000,4324001430,11980,12000,12000,11980,25459
20230802,105900,4018849740,11990,11990,12000,11990,1647
20230802,105800,3999090040,12000,12000,12000,11990,1789
20230802,105700,3977638030,11990,12010,12010,11990,8914
20230802,105600,3870687420,12010,12000,12010,12000,3759
20230802,105500,3825570190,12000,12010,12020,12000,8783
20230802,105400,3720157430,12020,12020,12020,12010,4701
20230802,105300,3663696730,12020,12010,12020,12010,3195
20230802,105200,3625324220,12010,12000,12010,12000,3999
20230802,105100,3577334310,12010,12010,12010,12000,2735
20230802,105000,3544508770,12010,12010,12010,12000,3094
20230802,104900,3507379110,12010,12000,12010,12000,2907
20230802,104800,3472492750,12000,12000,12010,12000,2888
20230802,104700,3437833470,12010,12000,12020,12000,3911
20230802,104600,3390891150,12010,12000,12010,12000,1844
20230802,104500,3368755380,12010,12010,12010,12000,4135
20230802,104400,3319128920,12010,12000,12010,12000,2827
20230802,104300,3285198370,12010,12000,12010,12000,2951
20230802,104200,3249784310,12000,12000,12010,12000,1984
20230802,104100,3225969540,12010,12010,12020,12010,2851
20230802,104000,3191728790,12010,12010,12010,12000,3539
20230802,103900,3149259640,12010,12010,12010,12000,2079
20230802,103800,3124307590,12010,12020,12020,12000,3634
20230802,103700,3080676520,12010,12010,12020,12000,1683
20230802,103600,3060466400,12000,12010,12010,12000,3332
20230802,103500,3020465220,12010,12010,12020,12010,9106
20230802,103400,2911100830,12020,12020,12020,12010,1220
20230802,103300,2896448160,12020,12020,12030,12010,3516
20230802,103200,2854197880,12030,12020,12040,12010,2671
20230802,103100,2822095560,12020,12020,12020,12010,4094
20230802,103000,2772923430,12020,12020,12030,12010,2368
20230802,102900,2744462340,12010,12030,12030,12010,3618
20230802,102800,2700982740,12030,12030,12030,12020,1449
20230802,102700,2683563090,12030,12040,12040,12020,1973
20230802,102600,2659835470,12030,12040,12040,12030,9524
20230802,102500,2545208430,12040,12040,12040,12030,1015
20230802,102400,2532994550,12050,12040,12050,12040,2693
20230802,102300,2500569430,12040,12050,12050,12040,3214
20230802,102200,2461866540,12040,12060,12060,12040,4132
20230802,102100,2412081740,12060,12060,12060,12050,2014
20230802,102000,2387811200,12060,12050,12070,12050,1498
20230802,101900,2369757120,12060,12060,12070,12060,14669
20230802,101800,2192837520,12070,12070,12070,12060,2481
20230802,101700,2162914140,12070,12080,12080,12060,6903
20230802,101600,2079608300,12080,12080,12090,12070,9733
20230802,101500,1962044000,12090,12080,12090,12080,2754
20230802,101400,1928771920,12090,12090,12100,12080,2111
20230802,101300,1903254840,12090,12090,12090,12080,2281
20230802,101200,1875698910,12090,12090,12090,12080,2216
20230802,101100,1848921660,12090,12090,12090,12090,2079
20230802,101000,1823786550,12090,12090,12090,12080,1279
20230802,100900,1808334930,12080,12090,12090,12080,601
20230802,100800,1801069420,12090,12100,12100,12090,11245
20230802,100700,1665115950,12090,12100,12100,12090,1727
20230802,100600,1644233640,12110,12090,12110,12090,8027
20230802,100500,1547112600,12080,12090,12090,12080,1305
20230802,100400,1531346610,12090,12100,12100,12090,510
20230802,100300,1525180430,12100,12100,12100,12080,1915
20230802,100200,1502037940,12100,12090,12100,12080,54
20230802,100100,1501384980,12080,12080,12090,12080,1730
20230802,100000,1480482830,12070,12070,12100,12070,5355
20230802,095900,1415761550,12070,12080,12080,12070,1334
20230802,095800,1399657830,12080,12080,12080,12070,2113
20230802,095700,1374146150,12080,12080,12080,12070,1965
20230802,095600,1350427550,12080,12090,12090,12070,1383
20230802,095500,1333722690,12080,12090,12090,12080,337
20230802,095400,1329651190,12090,12080,12090,12080,1331
20230802,095300,1313572400,12090,12090,12090,12080,951
20230802,095200,1302083860,12080,12090,12090,12080,4120
20230802,095100,1252301450,12090,12090,12090,12080,2073
20230802,095000,1227250880,12090,12090,12090,12080,799
20230802,094900,1217596820,12090,12080,12090,12080,3811
20230802,094800,1171559860,12080,12090,12090,12080,615
20230802,094700,1164129510,12080,12090,12090,12080,3018
20230802,094600,1127654980,12090,12080,12090,12080,1096
20230802,094500,1114414550,12080,12090,12090,12080,1253
20230802,094400,1099275780,12090,12080,12090,12080,1315
20230802,094300,1083390120,12080,12080,12090,12080,635
20230802,094200,1075719150,12080,12080,12080,12070,1145
20230802,094100,1061890540,12080,12080,12090,12070,4405
20230802,094000,1008649200,12080,12090,12090,12070,1044
20230802,093900,996036720,12080,12080,12090,12080,2285
20230802,093800,968433780,12080,12090,12090,12080,825
20230802,093700,958466780,12080,12090,12090,12080,1506
20230802,093600,940270300,12090,12080,12090,12070,7541
20230802,093500,849165510,12080,12080,12080,12070,1356
20230802,093400,832791130,12070,12080,12080,12070,1815
20230802,093300,810883470,12080,12080,12080,12070,2282
20230802,093200,783326990,12080,12080,12080,12060,698
20230802,093100,774905820,12080,12080,12080,12070,3715
20230802,093000,730064520,12080,12070,12080,12060,2430
20230802,092900,700739110,12070,12070,12080,12070,1214
20230802,092800,686086120,12070,12070,12070,12060,1278
20230802,092700,670662560,12070,12080,12080,12060,5521
20230802,092600,604022500,12080,12080,12090,12080,1267
20230802,092500,588717130,12090,12090,12090,12070,2767
20230802,092400,555300250,12090,12090,12090,12080,1258
20230802,092300,540091380,12090,12080,12090,12080,98
20230802,092200,538906770,12090,12090,12090,12080,333
20230802,092100,534881930,12080,12080,12080,12070,4003
20230802,092000,486525700,12080,12080,12080,12070,146
20230802,091900,484762450,12080,12070,12080,12070,718
20230802,091800,476089740,12080,12080,12080,12070,330
20230802,091700,472105790,12070,12080,12080,12070,836
20230802,091600,462014990,12080,12060,12080,12060,206
20230802,091500,459527950,12060,12090,12090,12060,10432
20230802,091400,333599810,12090,12080,12090,12080,1266
20230802,091300,318304140,12080,12080,12080,12080,184
20230802,091200,316081420,12070,12080,12080,12070,2808
20230802,091100,282164770,12090,12090,12090,12080,205
20230802,091000,279686380,12080,12090,12090,12080,2635
20230802,090900,247829330,12090,12090,12090,12080,212
20230802,090800,245267500,12080,12080,12080,12070,565
20230802,090700,238443250,12080,12080,12080,12070,1534
20230802,090600,219912740,12090,12090,12090,12080,1991
20230802,090500,195860520,12090,12090,12090,12080,316
20230802,090400,192042080,12080,12080,12080,12070,1559
20230802,090300,173211460,12080,12080,12090,12080,724
20230802,090200,164463240,12080,12080,12100,12070,8610
20230802,090100,60378630,12090,12080,12090,12080,744
20230802,090000,51390230,12080,12090,12090,12080,4252