KissMeData/000910/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183200,2187004750,5950,5950,5950,5950,2142
20230802,183100,2187004750,5950,5950,5950,5950,0
20230802,183000,2187004750,5950,5950,5950,5950,0
20230802,182900,2187004750,5950,5950,5950,5950,0
20230802,182800,2187004750,5950,5950,5950,5950,0
20230802,182700,2187004750,5950,5950,5950,5950,0
20230802,182600,2187004750,5950,5950,5950,5950,0
20230802,182500,2187004750,5950,5950,5950,5950,0
20230802,182400,2187004750,5950,5950,5950,5950,0
20230802,182300,2187004750,5950,5950,5950,5950,0
20230802,182200,2187004750,5950,5950,5950,5950,0
20230802,182100,2187004750,5950,5950,5950,5950,0
20230802,182000,2187004750,5950,5950,5950,5950,0
20230802,181900,2187004750,5950,5950,5950,5950,0
20230802,181800,2187004750,5950,5950,5950,5950,0
20230802,181700,2187004750,5950,5950,5950,5950,0
20230802,181600,2187004750,5950,5950,5950,5950,0
20230802,181500,2187004750,5950,5950,5950,5950,0
20230802,181400,2187004750,5950,5950,5950,5950,0
20230802,181300,2187004750,5950,5950,5950,5950,0
20230802,181200,2187004750,5950,5950,5950,5950,0
20230802,181100,2187004750,5950,5950,5950,5950,0
20230802,181000,2187004750,5950,5950,5950,5950,0
20230802,180900,2187004750,5950,5950,5950,5950,0
20230802,180800,2187004750,5950,5950,5950,5950,0
20230802,180700,2187004750,5950,5950,5950,5950,0
20230802,180600,2187004750,5950,5950,5950,5950,0
20230802,180500,2187004750,5950,5950,5950,5950,0
20230802,180400,2187004750,5950,5950,5950,5950,0
20230802,180300,2187004750,5950,5950,5950,5950,0
20230802,180200,2187004750,5950,5950,5950,5950,2142
20230802,180100,2187004750,5950,5950,5950,5950,0
20230802,180000,2187004750,5950,5950,5950,5950,0
20230802,175900,2187004750,5950,5950,5950,5950,0
20230802,175800,2187004750,5950,5950,5950,5950,0
20230802,175700,2187004750,5950,5950,5950,5950,0
20230802,175600,2187004750,5950,5950,5950,5950,0
20230802,175500,2187004750,5950,5950,5950,5950,0
20230802,175400,2187004750,5950,5950,5950,5950,0
20230802,175300,2187004750,5950,5950,5950,5950,0
20230802,175200,2187004750,5950,5950,5950,5950,0
20230802,175100,2187004750,5950,5950,5950,5950,0
20230802,175000,2187004750,5950,5950,5950,5950,0
20230802,174900,2187004750,5950,5950,5950,5950,0
20230802,174800,2187004750,5950,5950,5950,5950,0
20230802,174700,2187004750,5950,5950,5950,5950,0
20230802,174600,2187004750,5950,5950,5950,5950,0
20230802,174500,2187004750,5950,5950,5950,5950,0
20230802,174400,2187004750,5950,5950,5950,5950,0
20230802,174300,2187004750,5950,5950,5950,5950,0
20230802,174200,2187004750,5950,5950,5950,5950,0
20230802,174100,2187004750,5950,5950,5950,5950,0
20230802,174000,2187004750,5950,5950,5950,5950,0
20230802,173900,2187004750,5950,5950,5950,5950,0
20230802,173800,2187004750,5950,5950,5950,5950,0
20230802,173700,2187004750,5950,5950,5950,5950,0
20230802,173600,2187004750,5950,5950,5950,5950,0
20230802,173500,2187004750,5950,5950,5950,5950,0
20230802,173400,2187004750,5950,5950,5950,5950,0
20230802,173300,2187004750,5950,5950,5950,5950,0
20230802,173200,2187004750,5950,5950,5950,5950,2142
20230802,173100,2187004750,5950,5950,5950,5950,0
20230802,173000,2187004750,5950,5950,5950,5950,0
20230802,172900,2187004750,5950,5950,5950,5950,0
20230802,172800,2187004750,5950,5950,5950,5950,0
20230802,172700,2187004750,5950,5950,5950,5950,0
20230802,172600,2187004750,5950,5950,5950,5950,0
20230802,172500,2187004750,5950,5950,5950,5950,0
20230802,172400,2187004750,5950,5950,5950,5950,0
20230802,172300,2187004750,5950,5950,5950,5950,0
20230802,172200,2187004750,5950,5950,5950,5950,0
20230802,172100,2187004750,5950,5950,5950,5950,0
20230802,172000,2187004750,5950,5950,5950,5950,0
20230802,171900,2187004750,5950,5950,5950,5950,0
20230802,171800,2187004750,5950,5950,5950,5950,0
20230802,171700,2187004750,5950,5950,5950,5950,0
20230802,171600,2187004750,5950,5950,5950,5950,0
20230802,171500,2187004750,5950,5950,5950,5950,0
20230802,171400,2187004750,5950,5950,5950,5950,0
20230802,171300,2187004750,5950,5950,5950,5950,0
20230802,171200,2187004750,5950,5950,5950,5950,0
20230802,171100,2187004750,5950,5950,5950,5950,0
20230802,171000,2187004750,5950,5950,5950,5950,0
20230802,170900,2187004750,5950,5950,5950,5950,0
20230802,170800,2187004750,5950,5950,5950,5950,0
20230802,170700,2187004750,5950,5950,5950,5950,0
20230802,170600,2187004750,5950,5950,5950,5950,0
20230802,170500,2187004750,5950,5950,5950,5950,0
20230802,170400,2187004750,5950,5950,5950,5950,0
20230802,170300,2187004750,5950,5950,5950,5950,0
20230802,170200,2187004750,5950,5950,5950,5950,2142
20230802,170100,2187004750,5950,5950,5950,5950,0
20230802,170000,2187004750,5950,5950,5950,5950,0
20230802,165900,2187004750,5950,5950,5950,5950,0
20230802,165800,2187004750,5950,5950,5950,5950,0
20230802,165700,2187004750,5950,5950,5950,5950,0
20230802,165600,2187004750,5950,5950,5950,5950,0
20230802,165500,2187004750,5950,5950,5950,5950,0
20230802,165400,2187004750,5950,5950,5950,5950,0
20230802,165300,2187004750,5950,5950,5950,5950,0
20230802,165200,2187004750,5950,5950,5950,5950,0
20230802,165100,2187004750,5950,5950,5950,5950,0
20230802,165000,2187004750,5950,5950,5950,5950,0
20230802,164900,2187004750,5950,5950,5950,5950,0
20230802,164800,2187004750,5950,5950,5950,5950,0
20230802,164700,2187004750,5950,5950,5950,5950,0
20230802,164600,2187004750,5950,5950,5950,5950,0
20230802,164500,2187004750,5950,5950,5950,5950,0
20230802,164400,2187004750,5950,5950,5950,5950,0
20230802,164300,2187004750,5950,5950,5950,5950,0
20230802,164200,2187004750,5950,5950,5950,5950,0
20230802,164100,2187004750,5950,5950,5950,5950,0
20230802,164000,2187004750,5950,5950,5950,5950,0
20230802,163900,2187004750,5950,5950,5950,5950,0
20230802,163800,2187004750,5950,5950,5950,5950,0
20230802,163700,2187004750,5950,5950,5950,5950,0
20230802,163600,2187004750,5950,5950,5950,5950,0
20230802,163500,2187004750,5950,5950,5950,5950,0
20230802,163400,2187004750,5950,5950,5950,5950,0
20230802,163300,2187004750,5950,5950,5950,5950,0
20230802,163200,2187004750,5950,5950,5950,5950,2142
20230802,163100,2187004750,5950,5950,5950,5950,0
20230802,163000,2187004750,5950,5950,5950,5950,0
20230802,162900,2187004750,5950,5950,5950,5950,0
20230802,162800,2187004750,5950,5950,5950,5950,0
20230802,162700,2187004750,5950,5950,5950,5950,0
20230802,162600,2187004750,5950,5950,5950,5950,0
20230802,162500,2187004750,5950,5950,5950,5950,0
20230802,162400,2187004750,5950,5950,5950,5950,0
20230802,162300,2187004750,5950,5950,5950,5950,0
20230802,162200,2187004750,5950,5950,5950,5950,0
20230802,162100,2187004750,5950,5950,5950,5950,0
20230802,162000,2187004750,5950,5950,5950,5950,0
20230802,161900,2187004750,5950,5950,5950,5950,0
20230802,161800,2187004750,5950,5950,5950,5950,0
20230802,161700,2187004750,5950,5950,5950,5950,0
20230802,161600,2187004750,5950,5950,5950,5950,0
20230802,161500,2187004750,5950,5950,5950,5950,0
20230802,161400,2187004750,5950,5950,5950,5950,0
20230802,161300,2187004750,5950,5950,5950,5950,0
20230802,161200,2187004750,5950,5950,5950,5950,0
20230802,161100,2187004750,5950,5950,5950,5950,0
20230802,161000,2187004750,5950,5950,5950,5950,0
20230802,160900,2187004750,5950,5950,5950,5950,0
20230802,160800,2187004750,5950,5950,5950,5950,0
20230802,160700,2187004750,5950,5950,5950,5950,0
20230802,160600,2187004750,5950,5950,5950,5950,0
20230802,160500,2187004750,5950,5950,5950,5950,0
20230802,160400,2187004750,5950,5950,5950,5950,0
20230802,160300,2187004750,5950,5950,5950,5950,0
20230802,160200,2187004750,5950,5950,5950,5950,2142
20230802,160100,2187004750,5950,5950,5950,5950,0
20230802,160000,2187004750,5950,5950,5950,5950,0
20230802,155900,2187004750,5950,5950,5950,5950,0
20230802,155800,2187004750,5950,5950,5950,5950,0
20230802,155700,2187004750,5950,5950,5950,5950,0
20230802,155600,2187004750,5950,5950,5950,5950,0
20230802,155500,2187004750,5950,5950,5950,5950,0
20230802,155400,2187004750,5950,5950,5950,5950,0
20230802,155300,2187004750,5950,5950,5950,5950,0
20230802,155200,2187004750,5950,5950,5950,5950,0
20230802,155100,2187004750,5950,5950,5950,5950,0
20230802,155000,2187004750,5950,5950,5950,5950,0
20230802,154900,2187004750,5950,5950,5950,5950,0
20230802,154800,2187004750,5950,5950,5950,5950,0
20230802,154700,2187004750,5950,5950,5950,5950,0
20230802,154600,2187004750,5950,5950,5950,5950,0
20230802,154500,2187004750,5950,5950,5950,5950,0
20230802,154400,2187004750,5950,5950,5950,5950,0
20230802,154300,2187004750,5950,5950,5950,5950,0
20230802,154200,2187004750,5950,5950,5950,5950,0
20230802,154100,2187004750,5950,5950,5950,5950,0
20230802,154000,2187004750,5950,5950,5950,5950,0
20230802,153900,2187004750,5950,5950,5950,5950,0
20230802,153800,2187004750,5950,5950,5950,5950,0
20230802,153700,2187004750,5950,5950,5950,5950,0
20230802,153600,2187004750,5950,5950,5950,5950,0
20230802,153500,2187004750,5950,5950,5950,5950,0
20230802,153400,2187004750,5950,5950,5950,5950,0
20230802,153300,2187004750,5950,5950,5950,5950,0
20230802,153200,2187004750,5950,5950,5950,5950,2142
20230802,153100,2187004750,5950,5950,5950,5950,0
20230802,153000,2187004750,5950,5950,5950,5950,2142
20230802,152900,2174259850,5950,5950,5950,5950,0
20230802,152800,2174259850,5950,5950,5950,5950,0
20230802,152700,2174259850,5950,5950,5950,5950,0
20230802,152600,2174259850,5950,5950,5950,5950,0
20230802,152500,2174259850,5950,5950,5950,5950,0
20230802,152400,2174259850,5950,5950,5950,5950,0
20230802,152300,2174259850,5950,5950,5950,5950,0
20230802,152200,2174259850,5950,5950,5950,5950,0
20230802,152100,2174259850,5950,5950,5950,5950,0
20230802,152000,2174259850,5950,5950,5950,5950,0
20230802,151900,2174259850,5950,5950,5960,5950,1021
20230802,151800,2168184740,5950,5960,5960,5950,55
20230802,151700,2167856990,5950,5950,5950,5950,12
20230802,151600,2167785590,5960,5960,5960,5960,0
20230802,151500,2167785590,5960,5960,5960,5960,2
20230802,151400,2167773670,5960,5960,5960,5960,30
20230802,151300,2167594870,5960,5970,5970,5950,1062
20230802,151200,2161274590,5950,5950,5950,5950,0
20230802,151100,2161274590,5950,5960,5960,5950,3
20230802,151000,2161256730,5950,5970,5970,5950,1708
20230802,150900,2151074320,5980,5980,5980,5980,20
20230802,150800,2150954720,5970,5970,5970,5970,684
20230802,150700,2146871240,5970,5970,5970,5970,3
20230802,150600,2146853330,5950,5960,5960,5950,506
20230802,150500,2143837630,5940,5940,5940,5940,0
20230802,150400,2143837630,5940,5940,5940,5940,0
20230802,150300,2143837630,5940,5940,5940,5940,10
20230802,150200,2143778230,5940,5950,5950,5940,220
20230802,150100,2142470320,5970,5970,5970,5970,2818
20230802,150000,2125646860,5960,5950,5960,5950,263
20230802,145900,2124079620,5940,5960,5960,5940,116
20230802,145800,2123388760,5940,5940,5940,5940,50
20230802,145700,2123091760,5940,5940,5940,5940,16
20230802,145600,2122996720,5940,5940,5940,5940,50
20230802,145500,2122699720,5970,5970,5970,5970,4
20230802,145400,2122675840,5950,5950,5950,5940,74
20230802,145300,2122235750,5950,5960,5970,5950,1029
20230802,145200,2116112770,5950,5960,5960,5950,23
20230802,145100,2115975880,5960,5960,5960,5960,15
20230802,145000,2115886480,5950,5960,5970,5950,750
20230802,144900,2111414090,5950,5960,5960,5950,22
20230802,144800,2111283160,5970,5960,5970,5960,107
20230802,144700,2110645410,5960,5970,5980,5960,351
20230802,144600,2108552750,5980,5980,5980,5980,6
20230802,144500,2108516870,5980,5970,5980,5960,23
20230802,144400,2108379760,5960,5960,5960,5960,3
20230802,144300,2108361880,5950,5960,5960,5950,1625
20230802,144200,2098684120,5970,5970,5970,5970,0
20230802,144100,2098684120,5970,5970,5980,5970,436
20230802,144000,2096078060,5950,5950,5950,5950,221
20230802,143900,2094763110,5950,5960,5960,5950,1115
20230802,143800,2088127860,5950,5960,5960,5950,643
20230802,143700,2084295800,5960,5960,5960,5960,0
20230802,143600,2084295800,5960,5970,5970,5960,1117
20230802,143500,2077637520,5980,5980,5980,5980,167
20230802,143400,2076638860,5980,5960,5980,5960,195
20230802,143300,2075473300,5980,5960,5980,5960,633
20230802,143200,2071700500,5950,5950,5950,5950,47
20230802,143100,2071420850,5950,5950,5950,5950,602
20230802,143000,2067838950,5950,5940,5950,5940,358
20230802,142900,2065708870,5930,5930,5930,5930,21
20230802,142800,2065584340,5930,5930,5930,5930,23
20230802,142700,2065447950,5930,5930,5930,5930,322
20230802,142600,2063538490,5940,5940,5940,5940,102
20230802,142500,2062932610,5940,5940,5940,5940,21
20230802,142400,2062807870,5950,5950,5950,5950,61
20230802,142300,2062444920,5940,5940,5940,5940,22
20230802,142200,2062314240,5960,5940,5960,5940,6
20230802,142100,2062278520,5940,5960,5960,5930,33
20230802,142000,2062082530,5940,5930,5940,5930,1048
20230802,141900,2055857610,5940,5950,5950,5940,641
20230802,141800,2052045070,5950,5930,5950,5930,1640
20230802,141700,2042296990,5920,5920,5920,5920,450
20230802,141600,2039632990,5910,5910,5910,5910,345
20230802,141500,2037594040,5950,5930,5950,5900,3012
20230802,141400,2019787520,5930,5930,5930,5930,23
20230802,141300,2019651130,5940,5940,5960,5940,2195
20230802,141200,2006612810,5940,5960,5960,5940,22
20230802,141100,2006482110,5940,5950,5950,5940,2603
20230802,141000,1991016500,5950,5950,5950,5950,21
20230802,140900,1990891550,5950,5950,5950,5950,21
20230802,140800,1990766600,5950,5950,5950,5950,18
20230802,140700,1990659500,5950,5950,5950,5950,123
20230802,140600,1989927650,5950,5940,5950,5940,617
20230802,140500,1986256820,5940,5940,5940,5940,514
20230802,140400,1983203660,5950,5950,5950,5950,267
20230802,140300,1981615010,5950,5960,5960,5950,33
20230802,140200,1981418550,5950,5960,5960,5950,23
20230802,140100,1981281690,5950,5950,5960,5950,50
20230802,140000,1980984180,5940,5940,5940,5940,25
20230802,135900,1980835680,5940,5940,5940,5940,300
20230802,135800,1979053680,5960,5940,5960,5940,49
20230802,135700,1978762060,5950,5950,5950,5950,34
20230802,135600,1978559760,5950,5960,5960,5950,951
20230802,135500,1972897020,5960,5960,5960,5960,10
20230802,135400,1972837420,5960,5960,5960,5960,133
20230802,135300,1972044740,5960,5940,5960,5930,435
20230802,135200,1969459400,5930,5940,5940,5930,219
20230802,135100,1968158730,5940,5920,5940,5920,277
20230802,135000,1966515390,5920,5920,5920,5920,21
20230802,134900,1966391070,5920,5920,5940,5920,250
20230802,134800,1964906470,5940,5940,5940,5940,10
20230802,134700,1964847070,5900,5920,5920,5900,970
20230802,134600,1959111520,5920,5920,5920,5920,120
20230802,134500,1958401120,5920,5960,5960,5900,3507
20230802,134400,1937627560,5960,5950,5990,5950,158
20230802,134300,1936687050,5960,5950,5960,5950,644
20230802,134200,1932855140,5960,5960,5960,5960,1032
20230802,134100,1926704420,5960,5970,5990,5960,1789
20230802,134000,1916023550,5970,5980,5980,5970,1110
20230802,133900,1909385770,5980,5980,5980,5980,507
20230802,133800,1906353910,5980,5990,5990,5980,345
20230802,133700,1904290710,5980,5980,5980,5980,15
20230802,133600,1904201010,5980,5980,5980,5980,375
20230802,133500,1901958510,6000,5970,6000,5970,53
20230802,133400,1901641390,5990,5980,5990,5970,1203
20230802,133300,1894448910,5990,5980,5990,5980,12
20230802,133200,1894377050,5980,5980,5980,5970,94
20230802,133100,1893815010,5970,5980,5980,5970,595
20230802,133000,1890258680,5990,5990,5990,5990,300
20230802,132900,1888461680,5990,5990,6000,5980,108
20230802,132800,1887814270,5980,5980,5980,5980,0
20230802,132700,1887814270,5980,5990,5990,5980,496
20230802,132600,1884843250,6000,5990,6000,5990,114
20230802,132500,1884160380,5990,5990,6000,5980,22
20230802,132400,1884028620,5990,5980,5990,5970,197
20230802,132300,1882851350,5980,5980,5980,5980,50
20230802,132200,1882552350,5970,6010,6010,5970,7003
20230802,132100,1840588250,6000,6010,6010,6000,70
20230802,132000,1840167750,6010,6010,6010,6010,2307
20230802,131900,1826302680,6010,6010,6010,6010,0
20230802,131800,1826302680,6010,6020,6020,6010,3543
20230802,131700,1804973840,6050,6030,6050,6020,1200
20230802,131600,1797733840,6020,6030,6030,6020,6059
20230802,131500,1761258560,6020,6040,6040,6020,3
20230802,131400,1761240480,6010,6020,6020,6010,810
20230802,131300,1756372250,6020,6040,6040,6020,3943
20230802,131200,1732614920,6040,6040,6040,6030,30
20230802,131100,1732433920,6040,6040,6040,6030,1833
20230802,131000,1721362620,6040,6050,6050,6040,29
20230802,130900,1721187370,6040,6040,6040,6040,28
20230802,130800,1721018250,6040,6040,6040,6040,0
20230802,130700,1721018250,6040,6040,6040,6040,25
20230802,130600,1720867250,6040,6040,6040,6040,26
20230802,130500,1720710210,6050,6040,6050,6040,39
20230802,130400,1720474450,6040,6050,6050,6040,4
20230802,130300,1720450270,6050,6050,6050,6050,57
20230802,130200,1720105420,6040,6040,6040,6040,2
20230802,130100,1720093340,6050,6050,6050,6050,250
20230802,130000,1718580840,6070,6040,6070,6040,31
20230802,125900,1718393300,6040,6040,6040,6040,0
20230802,125800,1718393300,6040,6050,6050,6040,626
20230802,125700,1714611020,6050,6050,6050,6050,1002
20230802,125600,1708548920,6060,6050,6060,6050,30
20230802,125500,1708367410,6060,6050,6060,6050,452
20230802,125400,1705628310,6050,6050,6050,6050,91
20230802,125300,1705077760,6050,6050,6050,6050,2
20230802,125200,1705065660,6060,6060,6060,6060,34
20230802,125100,1704859620,6060,6060,6060,6060,719
20230802,125000,1700502480,6060,6060,6060,6060,120
20230802,124900,1699775280,6060,6060,6060,6060,121
20230802,124800,1699042020,6070,6060,6070,6060,102
20230802,124700,1698422900,6070,6080,6080,6070,379
20230802,124600,1696119600,6090,6080,6090,6080,216
20230802,124500,1694804400,6080,6080,6080,6080,1047
20230802,124400,1688438640,6080,6080,6080,6080,150
20230802,124300,1687526640,6080,6110,6110,6080,268
20230802,124200,1685889760,6080,6100,6120,6080,572
20230802,124100,1682389400,6080,6080,6080,6080,19
20230802,124000,1682273880,6080,6080,6080,6080,22
20230802,123900,1682140120,6090,6090,6090,6090,92
20230802,123800,1681579840,6090,6090,6110,6090,72
20230802,123700,1681140360,6130,6090,6130,6090,8
20230802,123600,1681091400,6130,6070,6130,6060,6104
20230802,123500,1643896860,6080,6030,6080,6030,2092
20230802,123400,1631221490,6020,6030,6030,6020,2489
20230802,123300,1616225370,6040,6040,6040,6040,1652
20230802,123200,1606247290,6040,6040,6040,6040,48
20230802,123100,1605957370,6040,6040,6040,6040,2
20230802,123000,1605945290,6030,6040,6040,6030,620
20230802,122900,1602200690,6040,6040,6040,6040,633
20230802,122800,1598377370,6040,6050,6050,6040,481
20230802,122700,1595467340,6050,6030,6050,6030,30
20230802,122600,1595286240,6030,6040,6040,6030,58
20230802,122500,1594936450,6030,6030,6030,6030,26
20230802,122400,1594779670,6040,6040,6040,6040,443
20230802,122300,1592103950,6040,6040,6040,6040,22
20230802,122200,1591971070,6040,6050,6050,6040,12
20230802,122100,1591898490,6050,6050,6050,6050,110
20230802,122000,1591232990,6050,6040,6060,6040,255
20230802,121900,1589690150,6040,6030,6040,6030,144
20230802,121800,1588820510,6030,6030,6030,6030,39
20230802,121700,1588585340,6030,6030,6030,6030,2
20230802,121600,1588573280,6020,6020,6020,6020,120
20230802,121500,1587850880,6030,6030,6030,6030,308
20230802,121400,1585993640,6030,6030,6030,6030,430
20230802,121300,1583400740,6030,6030,6030,6030,52
20230802,121200,1583087180,6030,6040,6040,6030,337
20230802,121100,1581055060,6030,6050,6050,6030,867
20230802,121000,1575809770,6050,6050,6050,6050,343
20230802,120900,1573734620,6050,6050,6050,6050,858
20230802,120800,1568543720,6060,6050,6060,6050,52
20230802,120700,1568228620,6050,6050,6050,6050,20
20230802,120600,1568107620,6050,6070,6070,6050,574
20230802,120500,1564632900,6070,6050,6070,6050,160
20230802,120400,1563662100,6070,6060,6070,6050,18
20230802,120300,1563552900,6050,6050,6050,6050,19
20230802,120200,1563437950,6050,6050,6060,6050,545
20230802,120100,1560135630,6050,6040,6060,6030,31
20230802,120000,1559948490,6060,6020,6060,6020,33
20230802,115900,1559749350,6070,6070,6070,6010,2313
20230802,115800,1545808890,6070,6050,6070,6050,1186
20230802,115700,1538624930,6050,6040,6050,6040,85
20230802,115600,1538111460,6040,6030,6040,6030,348
20230802,115500,1536011700,6030,6020,6030,6020,292
20230802,115400,1534253820,6020,6020,6030,6020,1025
20230802,115300,1528083300,6030,6020,6030,6010,565
20230802,115200,1524683120,6020,6020,6020,6020,8
20230802,115100,1524634960,6020,6010,6020,6000,2501
20230802,115000,1509608940,6010,6030,6030,6010,170
20230802,114900,1508587040,6030,6030,6030,6030,50
20230802,114800,1508285540,6030,6010,6030,6010,46
20230802,114700,1508008980,6030,6030,6030,6030,586
20230802,114600,1504475400,6010,6010,6030,6000,295
20230802,114500,1502702440,6010,6030,6030,6010,2
20230802,114400,1502690400,6030,6030,6030,6030,204
20230802,114300,1501460280,6030,6030,6030,6030,0
20230802,114200,1501460280,6030,6020,6030,6020,302
20230802,114100,1499642220,6030,6030,6030,6010,1922
20230802,114000,1488090940,6010,6020,6020,6010,1090
20230802,113900,1481538440,6040,6040,6040,6040,1
20230802,113800,1481532400,6020,6020,6020,6020,258
20230802,113700,1479979240,6040,6020,6040,6020,51
20230802,113600,1479672200,6020,6040,6040,6020,4578
20230802,113500,1452075860,6040,6040,6040,6040,818
20230802,113400,1447135140,6040,6040,6040,6040,726
20230802,113300,1442750100,6040,6040,6040,6040,64
20230802,113200,1442363540,6050,6040,6050,6040,1251
20230802,113100,1434807490,6050,6050,6050,6050,28
20230802,113000,1434638090,6050,6050,6050,6050,72
20230802,112900,1434202490,6060,6060,6060,6060,5
20230802,112800,1434172190,6070,6040,6070,6040,95
20230802,112700,1433598360,6040,6060,6060,6030,2463
20230802,112600,1418688120,6080,6080,6080,6070,705
20230802,112500,1414401860,6080,6050,6090,6050,902
20230802,112400,1408917190,6090,6080,6090,6080,333
20230802,112300,1406892540,6040,6050,6070,6040,1951
20230802,112200,1395070460,6050,6050,6050,6050,45
20230802,112100,1394798210,6070,6060,6070,6060,811
20230802,112000,1389882970,6070,6070,6070,6040,461
20230802,111900,1387094640,6050,6050,6070,6040,943
20230802,111800,1381391970,6050,6050,6080,6050,246
20230802,111700,1379903620,6080,6060,6080,6040,2377
20230802,111600,1365542820,6050,6070,6070,6050,2453
20230802,111500,1350682200,6060,6080,6090,6060,1992
20230802,111400,1338577520,6090,6090,6090,6090,291
20230802,111300,1336805330,6090,6090,6100,6090,126
20230802,111200,1336037970,6100,6090,6100,6090,1001
20230802,111100,1329941870,6100,6100,6100,6100,351
20230802,111000,1327800770,6110,6110,6110,6110,12
20230802,110900,1327727450,6110,6110,6110,6110,203
20230802,110800,1326487120,6110,6110,6110,6110,25
20230802,110700,1326334370,6110,6110,6110,6110,140
20230802,110600,1325478970,6100,6100,6100,6100,300
20230802,110500,1323648970,6100,6100,6100,6090,815
20230802,110400,1318677620,6110,6110,6110,6110,0
20230802,110300,1318677620,6110,6110,6110,6110,0
20230802,110200,1318677620,6110,6110,6110,6110,0
20230802,110100,1318677620,6110,6110,6110,6110,939
20230802,110000,1312940330,6130,6130,6130,6130,3
20230802,105900,1312921940,6110,6110,6110,6110,2
20230802,105800,1312909720,6110,6120,6120,6110,1401
20230802,105700,1304340600,6130,6130,6130,6130,15
20230802,105600,1304248650,6130,6100,6130,6100,941
20230802,105500,1298507950,6100,6100,6120,6100,1207
20230802,105400,1291123170,6100,6100,6100,6100,1227
20230802,105300,1283638470,6100,6140,6140,6100,1405
20230802,105200,1275058980,6140,6130,6140,6130,211
20230802,105100,1273763920,6120,6120,6120,6120,9
20230802,105000,1273708840,6130,6140,6140,6130,161
20230802,104900,1272721820,6130,6130,6130,6130,306
20230802,104800,1270846040,6130,6130,6130,6120,241
20230802,104700,1269368810,6130,6120,6130,6120,171
20230802,104600,1268321590,6110,6110,6110,6110,638
20230802,104500,1264423410,6110,6100,6110,6100,1561
20230802,104400,1254900140,6110,6120,6120,6110,433
20230802,104300,1252253500,6120,6120,6120,6120,450
20230802,104200,1249499500,6140,6140,6140,6140,115
20230802,104100,1248793400,6120,6120,6120,6120,0
20230802,104000,1248793400,6120,6130,6130,6120,40
20230802,103900,1248548590,6120,6120,6120,6120,1
20230802,103800,1248542470,6120,6140,6140,6120,110
20230802,103700,1247867370,6130,6120,6130,6120,1380
20230802,103600,1239413370,6120,6140,6140,6120,487
20230802,103500,1236425220,6140,6140,6140,6140,1086
20230802,103400,1229757180,6140,6160,6160,6140,301
20230802,103300,1227903140,6160,6140,6160,6140,4480
20230802,103200,1200380990,6130,6130,6130,6130,36
20230802,103100,1200160310,6120,6120,6120,6120,338
20230802,103000,1198091750,6130,6130,6130,6130,296
20230802,102900,1196277270,6130,6130,6130,6130,643
20230802,102800,1192335680,6130,6130,6130,6130,0
20230802,102700,1192335680,6130,6150,6150,6130,213
20230802,102600,1191029700,6150,6140,6150,6140,51
20230802,102500,1190716060,6140,6130,6140,6130,110
20230802,102400,1190040760,6130,6130,6130,6130,4
20230802,102300,1190016240,6150,6130,6150,6130,872
20230802,102200,1184664710,6140,6140,6140,6140,270
20230802,102100,1183006910,6150,6150,6150,6150,0
20230802,102000,1183006910,6150,6150,6150,6150,10
20230802,101900,1182945410,6140,6130,6140,6130,2124
20230802,101800,1169911330,6130,6130,6130,6130,1
20230802,101700,1169905200,6130,6120,6130,6120,150
20230802,101600,1168986540,6080,6100,6100,6080,2068
20230802,101500,1156373100,6130,6130,6130,6120,192
20230802,101400,1155196740,6130,6130,6130,6130,976
20230802,101300,1149213860,6130,6100,6130,6100,989
20230802,101200,1143179460,6090,6070,6090,6070,472
20230802,101100,1140313420,6070,6070,6070,6070,600
20230802,101000,1136671420,6070,6070,6090,6070,698
20230802,100900,1132433960,6070,6090,6090,6070,1980
20230802,100800,1120381350,6100,6100,6100,6100,668
20230802,100700,1116306550,6110,6110,6110,6110,863
20230802,100600,1111033620,6100,6110,6110,6100,401
20230802,100500,1108585040,6120,6120,6120,6120,53
20230802,100400,1108260680,6120,6130,6140,6120,3785
20230802,100300,1085093110,6130,6120,6130,6110,387
20230802,100200,1082727470,6130,6130,6130,6130,201
20230802,100100,1081495340,6150,6150,6150,6150,1309
20230802,100000,1073444990,6150,6150,6150,6150,10
20230802,095900,1073383490,6120,6160,6160,6120,809
20230802,095800,1068431980,6160,6120,6160,6120,6285
20230802,095700,1029781290,6140,6140,6150,6120,2896
20230802,095600,1012000030,6100,6100,6130,6100,2549
20230802,095500,996394090,6100,6070,6100,6070,3607
20230802,095400,974453760,6070,6080,6080,6070,1597
20230802,095300,964754000,6080,6090,6090,6080,351
20230802,095200,962616710,6100,6110,6110,6100,73
20230802,095100,962171400,6120,6120,6120,6120,1
20230802,095000,962165280,6090,6090,6090,6090,224
20230802,094900,960801120,6090,6110,6130,6090,869
20230802,094800,955495010,6110,6110,6110,6110,321
20230802,094700,953533700,6150,6110,6150,6110,531
20230802,094600,950289090,6120,6130,6130,6120,5727
20230802,094500,915205310,6140,6150,6170,6140,1142
20230802,094400,908192790,6150,6160,6170,6150,2440
20230802,094300,893151280,6160,6130,6160,6130,3437
20230802,094200,872021300,6130,6140,6160,6130,3237
20230802,094100,852153950,6160,6140,6160,6130,4085
20230802,094000,827090630,6140,6090,6140,6090,6842
20230802,093900,785346870,6080,6070,6080,6070,481
20230802,093800,782424050,6070,6060,6070,6060,1937
20230802,093700,770675080,6070,6070,6070,6070,157
20230802,093600,769722090,6080,6040,6080,6040,2103
20230802,093500,756953230,6070,6060,6070,6050,216
20230802,093400,755643950,6050,6050,6050,6050,375
20230802,093300,753375200,6060,6060,6070,6060,179
20230802,093200,752290270,6060,6060,6060,6060,200
20230802,093100,751078270,6040,6050,6050,6040,350
20230802,093000,748963620,6050,6050,6050,6050,315
20230802,092900,747057870,6050,6050,6050,6050,160
20230802,092800,746089870,6050,6050,6060,6020,1224
20230802,092700,738704150,6030,6050,6050,6030,274
20230802,092600,737046470,6030,6030,6030,6030,3030
20230802,092500,718775570,6020,6020,6020,6020,0
20230802,092400,718775570,6020,6020,6020,6020,477
20230802,092300,715904030,6020,6030,6040,6020,4000
20230802,092200,691819750,6020,6030,6060,6020,786
20230802,092100,687083710,6030,6090,6090,6020,4567
20230802,092000,659466440,6070,6120,6120,6070,11160
20230802,091900,591518510,6120,6110,6120,6100,3850
20230802,091800,567991730,6110,6120,6120,6110,2467
20230802,091700,552894560,6120,6140,6140,6120,2486
20230802,091600,537643590,6150,6150,6150,6150,877
20230802,091500,532250040,6150,6170,6190,6150,5499
20230802,091400,498342320,6170,6130,6170,6130,440
20230802,091300,495638880,6130,6140,6170,6130,2363
20230802,091200,481093140,6160,6130,6160,6130,1029
20230802,091100,474774810,6130,6180,6190,6130,12927
20230802,091000,395166900,6180,6150,6180,6150,3862
20230802,090900,371356940,6160,6180,6190,6150,3675
20230802,090800,348659170,6180,6150,6180,6140,1638
20230802,090700,338580440,6150,6150,6190,6120,5586
20230802,090600,304108020,6120,6140,6160,6120,3273
20230802,090500,284033810,6140,6180,6200,6140,9809
20230802,090400,223496140,6180,6140,6200,6140,11862
20230802,090300,150255520,6140,6100,6150,6090,7597
20230802,090200,103720350,6100,6090,6160,6070,9941
20230802,090100,42818610,6100,6020,6100,6020,3819
20230802,090000,19646580,6000,5970,6010,5970,3151