KissMeData/030190/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190500,2366706920,9600,9600,9600,9600,2552
20230802,190400,2366706920,9600,9600,9600,9600,0
20230802,190300,2366706920,9600,9600,9600,9600,0
20230802,190200,2366706920,9600,9600,9600,9600,0
20230802,190100,2366706920,9600,9600,9600,9600,0
20230802,190000,2366706920,9600,9600,9600,9600,0
20230802,185900,2366706920,9600,9600,9600,9600,0
20230802,185800,2366706920,9600,9600,9600,9600,0
20230802,185700,2366706920,9600,9600,9600,9600,0
20230802,185600,2366706920,9600,9600,9600,9600,0
20230802,185500,2366706920,9600,9600,9600,9600,0
20230802,185400,2366706920,9600,9600,9600,9600,0
20230802,185300,2366706920,9600,9600,9600,9600,0
20230802,185200,2366706920,9600,9600,9600,9600,0
20230802,185100,2366706920,9600,9600,9600,9600,0
20230802,185000,2366706920,9600,9600,9600,9600,0
20230802,184900,2366706920,9600,9600,9600,9600,0
20230802,184800,2366706920,9600,9600,9600,9600,0
20230802,184700,2366706920,9600,9600,9600,9600,0
20230802,184600,2366706920,9600,9600,9600,9600,0
20230802,184500,2366706920,9600,9600,9600,9600,0
20230802,184400,2366706920,9600,9600,9600,9600,0
20230802,184300,2366706920,9600,9600,9600,9600,0
20230802,184200,2366706920,9600,9600,9600,9600,0
20230802,184100,2366706920,9600,9600,9600,9600,0
20230802,184000,2366706920,9600,9600,9600,9600,0
20230802,183900,2366706920,9600,9600,9600,9600,0
20230802,183800,2366706920,9600,9600,9600,9600,0
20230802,183700,2366706920,9600,9600,9600,9600,0
20230802,183600,2366706920,9600,9600,9600,9600,0
20230802,183500,2366706920,9600,9600,9600,9600,2552
20230802,183400,2366706920,9600,9600,9600,9600,0
20230802,183300,2366706920,9600,9600,9600,9600,0
20230802,183200,2366706920,9600,9600,9600,9600,0
20230802,183100,2366706920,9600,9600,9600,9600,0
20230802,183000,2366706920,9600,9600,9600,9600,0
20230802,182900,2366706920,9600,9600,9600,9600,0
20230802,182800,2366706920,9600,9600,9600,9600,0
20230802,182700,2366706920,9600,9600,9600,9600,0
20230802,182600,2366706920,9600,9600,9600,9600,0
20230802,182500,2366706920,9600,9600,9600,9600,0
20230802,182400,2366706920,9600,9600,9600,9600,0
20230802,182300,2366706920,9600,9600,9600,9600,0
20230802,182200,2366706920,9600,9600,9600,9600,0
20230802,182100,2366706920,9600,9600,9600,9600,0
20230802,182000,2366706920,9600,9600,9600,9600,0
20230802,181900,2366706920,9600,9600,9600,9600,0
20230802,181800,2366706920,9600,9600,9600,9600,0
20230802,181700,2366706920,9600,9600,9600,9600,0
20230802,181600,2366706920,9600,9600,9600,9600,0
20230802,181500,2366706920,9600,9600,9600,9600,0
20230802,181400,2366706920,9600,9600,9600,9600,0
20230802,181300,2366706920,9600,9600,9600,9600,0
20230802,181200,2366706920,9600,9600,9600,9600,0
20230802,181100,2366706920,9600,9600,9600,9600,0
20230802,181000,2366706920,9600,9600,9600,9600,0
20230802,180900,2366706920,9600,9600,9600,9600,0
20230802,180800,2366706920,9600,9600,9600,9600,0
20230802,180700,2366706920,9600,9600,9600,9600,0
20230802,180600,2366706920,9600,9600,9600,9600,0
20230802,180500,2366706920,9600,9600,9600,9600,2552
20230802,180400,2366706920,9600,9600,9600,9600,0
20230802,180300,2366706920,9600,9600,9600,9600,0
20230802,180200,2366706920,9600,9600,9600,9600,0
20230802,180100,2366706920,9600,9600,9600,9600,0
20230802,180000,2366706920,9600,9600,9600,9600,0
20230802,175900,2366706920,9600,9600,9600,9600,0
20230802,175800,2366706920,9600,9600,9600,9600,0
20230802,175700,2366706920,9600,9600,9600,9600,0
20230802,175600,2366706920,9600,9600,9600,9600,0
20230802,175500,2366706920,9600,9600,9600,9600,0
20230802,175400,2366706920,9600,9600,9600,9600,0
20230802,175300,2366706920,9600,9600,9600,9600,0
20230802,175200,2366706920,9600,9600,9600,9600,0
20230802,175100,2366706920,9600,9600,9600,9600,0
20230802,175000,2366706920,9600,9600,9600,9600,0
20230802,174900,2366706920,9600,9600,9600,9600,0
20230802,174800,2366706920,9600,9600,9600,9600,0
20230802,174700,2366706920,9600,9600,9600,9600,0
20230802,174600,2366706920,9600,9600,9600,9600,0
20230802,174500,2366706920,9600,9600,9600,9600,0
20230802,174400,2366706920,9600,9600,9600,9600,0
20230802,174300,2366706920,9600,9600,9600,9600,0
20230802,174200,2366706920,9600,9600,9600,9600,0
20230802,174100,2366706920,9600,9600,9600,9600,0
20230802,174000,2366706920,9600,9600,9600,9600,0
20230802,173900,2366706920,9600,9600,9600,9600,0
20230802,173800,2366706920,9600,9600,9600,9600,0
20230802,173700,2366706920,9600,9600,9600,9600,0
20230802,173600,2366706920,9600,9600,9600,9600,0
20230802,173500,2366706920,9600,9600,9600,9600,2552
20230802,173400,2366706920,9600,9600,9600,9600,0
20230802,173300,2366706920,9600,9600,9600,9600,0
20230802,173200,2366706920,9600,9600,9600,9600,0
20230802,173100,2366706920,9600,9600,9600,9600,0
20230802,173000,2366706920,9600,9600,9600,9600,0
20230802,172900,2366706920,9600,9600,9600,9600,0
20230802,172800,2366706920,9600,9600,9600,9600,0
20230802,172700,2366706920,9600,9600,9600,9600,0
20230802,172600,2366706920,9600,9600,9600,9600,0
20230802,172500,2366706920,9600,9600,9600,9600,0
20230802,172400,2366706920,9600,9600,9600,9600,0
20230802,172300,2366706920,9600,9600,9600,9600,0
20230802,172200,2366706920,9600,9600,9600,9600,0
20230802,172100,2366706920,9600,9600,9600,9600,0
20230802,172000,2366706920,9600,9600,9600,9600,0
20230802,171900,2366706920,9600,9600,9600,9600,0
20230802,171800,2366706920,9600,9600,9600,9600,0
20230802,171700,2366706920,9600,9600,9600,9600,0
20230802,171600,2366706920,9600,9600,9600,9600,0
20230802,171500,2366706920,9600,9600,9600,9600,0
20230802,171400,2366706920,9600,9600,9600,9600,0
20230802,171300,2366706920,9600,9600,9600,9600,0
20230802,171200,2366706920,9600,9600,9600,9600,0
20230802,171100,2366706920,9600,9600,9600,9600,0
20230802,171000,2366706920,9600,9600,9600,9600,0
20230802,170900,2366706920,9600,9600,9600,9600,0
20230802,170800,2366706920,9600,9600,9600,9600,0
20230802,170700,2366706920,9600,9600,9600,9600,0
20230802,170600,2366706920,9600,9600,9600,9600,0
20230802,170500,2366706920,9600,9600,9600,9600,2552
20230802,170400,2366706920,9600,9600,9600,9600,0
20230802,170300,2366706920,9600,9600,9600,9600,0
20230802,170200,2366706920,9600,9600,9600,9600,0
20230802,170100,2366706920,9600,9600,9600,9600,0
20230802,170000,2366706920,9600,9600,9600,9600,0
20230802,165900,2366706920,9600,9600,9600,9600,0
20230802,165800,2366706920,9600,9600,9600,9600,0
20230802,165700,2366706920,9600,9600,9600,9600,0
20230802,165600,2366706920,9600,9600,9600,9600,0
20230802,165500,2366706920,9600,9600,9600,9600,0
20230802,165400,2366706920,9600,9600,9600,9600,0
20230802,165300,2366706920,9600,9600,9600,9600,0
20230802,165200,2366706920,9600,9600,9600,9600,0
20230802,165100,2366706920,9600,9600,9600,9600,0
20230802,165000,2366706920,9600,9600,9600,9600,0
20230802,164900,2366706920,9600,9600,9600,9600,0
20230802,164800,2366706920,9600,9600,9600,9600,0
20230802,164700,2366706920,9600,9600,9600,9600,0
20230802,164600,2366706920,9600,9600,9600,9600,0
20230802,164500,2366706920,9600,9600,9600,9600,0
20230802,164400,2366706920,9600,9600,9600,9600,0
20230802,164300,2366706920,9600,9600,9600,9600,0
20230802,164200,2366706920,9600,9600,9600,9600,0
20230802,164100,2366706920,9600,9600,9600,9600,0
20230802,164000,2366706920,9600,9600,9600,9600,0
20230802,163900,2366706920,9600,9600,9600,9600,0
20230802,163800,2366706920,9600,9600,9600,9600,0
20230802,163700,2366706920,9600,9600,9600,9600,0
20230802,163600,2366706920,9600,9600,9600,9600,0
20230802,163500,2366706920,9600,9600,9600,9600,2552
20230802,163400,2366706920,9600,9600,9600,9600,0
20230802,163300,2366706920,9600,9600,9600,9600,0
20230802,163200,2366706920,9600,9600,9600,9600,0
20230802,163100,2366706920,9600,9600,9600,9600,0
20230802,163000,2366706920,9600,9600,9600,9600,0
20230802,162900,2366706920,9600,9600,9600,9600,0
20230802,162800,2366706920,9600,9600,9600,9600,0
20230802,162700,2366706920,9600,9600,9600,9600,0
20230802,162600,2366706920,9600,9600,9600,9600,0
20230802,162500,2366706920,9600,9600,9600,9600,0
20230802,162400,2366706920,9600,9600,9600,9600,0
20230802,162300,2366706920,9600,9600,9600,9600,0
20230802,162200,2366706920,9600,9600,9600,9600,0
20230802,162100,2366706920,9600,9600,9600,9600,0
20230802,162000,2366706920,9600,9600,9600,9600,0
20230802,161900,2366706920,9600,9600,9600,9600,0
20230802,161800,2366706920,9600,9600,9600,9600,0
20230802,161700,2366706920,9600,9600,9600,9600,0
20230802,161600,2366706920,9600,9600,9600,9600,0
20230802,161500,2366706920,9600,9600,9600,9600,0
20230802,161400,2366706920,9600,9600,9600,9600,0
20230802,161300,2366706920,9600,9600,9600,9600,0
20230802,161200,2366706920,9600,9600,9600,9600,0
20230802,161100,2366706920,9600,9600,9600,9600,0
20230802,161000,2366706920,9600,9600,9600,9600,0
20230802,160900,2366706920,9600,9600,9600,9600,0
20230802,160800,2366706920,9600,9600,9600,9600,0
20230802,160700,2366706920,9600,9600,9600,9600,0
20230802,160600,2366706920,9600,9600,9600,9600,0
20230802,160500,2366706920,9600,9600,9600,9600,2552
20230802,160400,2366706920,9600,9600,9600,9600,0
20230802,160300,2366706920,9600,9600,9600,9600,0
20230802,160200,2366706920,9600,9600,9600,9600,0
20230802,160100,2366706920,9600,9600,9600,9600,0
20230802,160000,2366706920,9600,9600,9600,9600,0
20230802,155900,2366706920,9600,9600,9600,9600,0
20230802,155800,2366706920,9600,9600,9600,9600,0
20230802,155700,2366706920,9600,9600,9600,9600,0
20230802,155600,2366706920,9600,9600,9600,9600,0
20230802,155500,2366706920,9600,9600,9600,9600,0
20230802,155400,2366706920,9600,9600,9600,9600,0
20230802,155300,2366706920,9600,9600,9600,9600,0
20230802,155200,2366706920,9600,9600,9600,9600,0
20230802,155100,2366706920,9600,9600,9600,9600,0
20230802,155000,2366706920,9600,9600,9600,9600,0
20230802,154900,2366706920,9600,9600,9600,9600,0
20230802,154800,2366706920,9600,9600,9600,9600,0
20230802,154700,2366706920,9600,9600,9600,9600,0
20230802,154600,2366706920,9600,9600,9600,9600,0
20230802,154500,2366706920,9600,9600,9600,9600,0
20230802,154400,2366706920,9600,9600,9600,9600,0
20230802,154300,2366706920,9600,9600,9600,9600,0
20230802,154200,2366706920,9600,9600,9600,9600,0
20230802,154100,2366706920,9600,9600,9600,9600,0
20230802,154000,2366706920,9600,9600,9600,9600,0
20230802,153900,2366706920,9600,9600,9600,9600,0
20230802,153800,2366706920,9600,9600,9600,9600,0
20230802,153700,2366706920,9600,9600,9600,9600,0
20230802,153600,2366706920,9600,9600,9600,9600,0
20230802,153500,2366706920,9600,9600,9600,9600,2552
20230802,153400,2366706920,9600,9600,9600,9600,0
20230802,153300,2366706920,9600,9600,9600,9600,0
20230802,153200,2366706920,9600,9600,9600,9600,0
20230802,153100,2366706920,9600,9600,9600,9600,0
20230802,153000,2366706920,9600,9600,9600,9600,2552
20230802,152900,2342207720,9590,9590,9590,9590,0
20230802,152800,2342207720,9590,9590,9590,9590,0
20230802,152700,2342207720,9590,9590,9590,9590,0
20230802,152600,2342207720,9590,9590,9590,9590,0
20230802,152500,2342207720,9590,9590,9590,9590,0
20230802,152400,2342207720,9590,9590,9590,9590,0
20230802,152300,2342207720,9590,9590,9590,9590,0
20230802,152200,2342207720,9590,9590,9590,9590,0
20230802,152100,2342207720,9590,9590,9590,9590,0
20230802,152000,2342207720,9590,9590,9590,9590,0
20230802,151900,2342207720,9590,9580,9600,9570,1073
20230802,151800,2331927450,9580,9560,9580,9560,2165
20230802,151700,2311202820,9560,9570,9570,9560,129
20230802,151600,2309969480,9560,9580,9590,9560,1078
20230802,151500,2299640790,9580,9530,9590,9530,2129
20230802,151400,2279295970,9520,9530,9530,9520,164
20230802,151300,2277734510,9530,9530,9530,9520,858
20230802,151200,2269558080,9530,9530,9530,9520,415
20230802,151100,2265603160,9520,9570,9570,9520,206
20230802,151000,2263639490,9590,9510,9600,9510,4553
20230802,150900,2220287620,9520,9520,9520,9510,274
20230802,150800,2217679350,9510,9520,9520,9510,507
20230802,150700,2212854090,9520,9510,9520,9510,2881
20230802,150600,2185427480,9520,9520,9520,9510,126
20230802,150500,2184228250,9520,9520,9520,9510,154
20230802,150400,2182762930,9520,9510,9520,9510,43
20230802,150300,2182353980,9520,9510,9520,9510,106
20230802,150200,2181345900,9510,9520,9520,9510,609
20230802,150100,2175549290,9510,9520,9520,9510,332
20230802,150000,2172390960,9510,9510,9520,9510,61
20230802,145900,2171810820,9510,9510,9520,9510,98
20230802,145800,2170878210,9510,9510,9510,9510,71
20230802,145700,2170203000,9510,9510,9510,9510,234
20230802,145600,2167977660,9520,9510,9520,9510,631
20230802,145500,2161976840,9510,9510,9520,9510,281
20230802,145400,2159304130,9510,9510,9510,9510,19
20230802,145300,2159123440,9510,9520,9520,9510,60
20230802,145200,2158552560,9510,9510,9510,9510,25
20230802,145100,2158314810,9510,9510,9520,9510,1399
20230802,145000,2144996900,9520,9510,9520,9510,65
20230802,144900,2144378500,9510,9520,9520,9510,310
20230802,144800,2141427470,9510,9510,9510,9510,34
20230802,144700,2141104130,9510,9520,9520,9510,219
20230802,144600,2139019490,9520,9540,9540,9520,966
20230802,144500,2129812610,9540,9540,9540,9540,49
20230802,144400,2129345150,9540,9500,9580,9500,2162
20230802,144300,2108747920,9500,9500,9500,9490,9028
20230802,144200,2022982300,9500,9500,9500,9490,19313
20230802,144100,1839512510,9500,9500,9500,9490,3118
20230802,144000,1809893840,9500,9500,9500,9490,1341
20230802,143900,1797154710,9500,9490,9500,9490,116
20230802,143800,1796053020,9490,9500,9500,9490,107
20230802,143700,1795037570,9490,9490,9490,9490,22
20230802,143600,1794828790,9490,9490,9490,9490,56
20230802,143500,1794297350,9500,9490,9500,9490,44
20230802,143400,1793879770,9500,9500,9500,9490,322
20230802,143300,1790823380,9500,9500,9500,9490,294
20230802,143200,1788032540,9490,9490,9500,9490,321
20230802,143100,1784983540,9500,9500,9500,9490,515
20230802,143000,1780093040,9500,9500,9500,9490,116
20230802,142900,1778991440,9490,9500,9500,9490,526
20230802,142800,1773994610,9490,9500,9500,9490,41
20230802,142700,1773605510,9490,9490,9490,9490,285
20230802,142600,1770900860,9490,9490,9500,9490,454
20230802,142500,1766592350,9490,9490,9490,9490,29
20230802,142400,1766317140,9490,9500,9500,9490,29
20230802,142300,1766041920,9490,9490,9490,9490,321
20230802,142200,1762995630,9490,9490,9500,9490,351
20230802,142100,1759664380,9490,9500,9500,9490,208
20230802,142000,1757690350,9500,9500,9500,9490,259
20230802,141900,1755231980,9500,9500,9500,9490,73
20230802,141800,1754538680,9490,9500,9500,9490,61
20230802,141700,1753959540,9490,9490,9500,9490,595
20230802,141600,1748309730,9490,9490,9490,9490,219
20230802,141500,1746231420,9500,9500,9500,9490,797
20230802,141400,1738662110,9500,9500,9500,9490,186
20230802,141300,1736896350,9500,9490,9500,9490,6307
20230802,141200,1676981860,9500,9490,9500,9490,3160
20230802,141100,1646963400,9500,9490,9500,9490,75
20230802,141000,1646251360,9490,9490,9500,9490,874
20230802,140900,1637949210,9490,9500,9500,9490,1854
20230802,140800,1620340430,9500,9520,9520,9500,5272
20230802,140700,1570172400,9520,9530,9530,9520,440
20230802,140600,1565980680,9530,9530,9530,9530,204
20230802,140500,1564036560,9530,9530,9530,9530,334
20230802,140400,1560853540,9530,9530,9530,9530,347
20230802,140300,1557546630,9530,9550,9550,9530,2495
20230802,140200,1533736380,9550,9550,9550,9550,84
20230802,140100,1532934180,9550,9560,9560,9550,1161
20230802,140000,1521835200,9570,9570,9570,9570,1051
20230802,135900,1511777130,9580,9580,9580,9570,299
20230802,135800,1508912980,9570,9570,9580,9570,81
20230802,135700,1508137560,9580,9580,9580,9570,478
20230802,135600,1503561890,9570,9580,9580,9570,197
20230802,135500,1501676580,9570,9580,9580,9570,326
20230802,135400,1498555340,9580,9570,9580,9570,329
20230802,135300,1495406650,9580,9580,9580,9570,73
20230802,135200,1494707750,9580,9580,9580,9580,101
20230802,135100,1493740170,9570,9580,9580,9570,32
20230802,135000,1493433910,9580,9580,9580,9580,124
20230802,134900,1492245990,9570,9580,9580,9570,170
20230802,134800,1490617890,9580,9580,9580,9580,96
20230802,134700,1489698210,9580,9580,9580,9580,0
20230802,134600,1489698210,9580,9580,9580,9580,1
20230802,134500,1489688630,9580,9580,9580,9580,86
20230802,134400,1488864750,9580,9580,9580,9580,702
20230802,134300,1482139590,9580,9580,9580,9580,207
20230802,134200,1480156530,9580,9580,9580,9580,0
20230802,134100,1480156530,9580,9580,9580,9580,83
20230802,134000,1479361390,9570,9580,9580,9570,280
20230802,133900,1476681490,9580,9580,9580,9580,68
20230802,133800,1476030050,9580,9580,9580,9580,152
20230802,133700,1474573890,9580,9580,9580,9580,30
20230802,133600,1474286490,9580,9580,9580,9580,63
20230802,133500,1473682950,9580,9580,9580,9580,55
20230802,133400,1473156050,9570,9580,9580,9570,115
20230802,133300,1472054360,9580,9580,9580,9580,19
20230802,133200,1471872340,9580,9580,9580,9580,1
20230802,133100,1471862760,9580,9580,9580,9570,418
20230802,133000,1467861840,9580,9580,9580,9580,110
20230802,132900,1466808040,9580,9580,9580,9570,198
20230802,132800,1464911830,9570,9570,9570,9570,67
20230802,132700,1464270640,9570,9570,9580,9570,486
20230802,132600,1459615660,9580,9580,9580,9580,1195
20230802,132500,1448167560,9580,9590,9590,9580,227
20230802,132400,1445992030,9590,9590,9590,9590,3
20230802,132300,1445963260,9580,9580,9590,9580,78
20230802,132200,1445215920,9590,9590,9590,9590,84
20230802,132100,1444410360,9580,9580,9580,9580,0
20230802,132000,1444410360,9580,9590,9590,9580,163
20230802,131900,1442847880,9590,9590,9590,9590,0
20230802,131800,1442847880,9590,9590,9590,9590,66
20230802,131700,1442214940,9580,9590,9590,9580,65
20230802,131600,1441592230,9580,9580,9580,9580,176
20230802,131500,1439906150,9590,9590,9590,9590,162
20230802,131400,1438352570,9580,9590,9590,9580,75
20230802,131300,1437633960,9590,9590,9590,9590,79
20230802,131200,1436876350,9580,9590,9590,9580,143
20230802,131100,1435505670,9590,9590,9590,9590,581
20230802,131000,1429933880,9590,9590,9590,9590,0
20230802,130900,1429933880,9590,9580,9590,9580,67
20230802,130800,1429291990,9590,9580,9590,9580,256
20230802,130700,1426838710,9580,9580,9580,9580,88
20230802,130600,1425995670,9580,9580,9590,9580,484
20230802,130500,1421357980,9590,9590,9590,9590,232
20230802,130400,1419133100,9600,9610,9610,9590,7828
20230802,130300,1343985430,9610,9610,9610,9600,93
20230802,130200,1343092340,9610,9610,9610,9600,294
20230802,130100,1340269640,9610,9610,9610,9610,125
20230802,130000,1339068390,9600,9610,9610,9600,89
20230802,125900,1338213740,9610,9600,9610,9600,163
20230802,125800,1336648330,9610,9610,9610,9600,151
20230802,125700,1335197230,9610,9610,9610,9610,358
20230802,125600,1331756850,9610,9610,9610,9610,1
20230802,125500,1331747240,9610,9610,9610,9610,465
20230802,125400,1327278590,9620,9620,9620,9620,71
20230802,125300,1326595570,9620,9620,9620,9620,5
20230802,125200,1326547470,9610,9620,9620,9610,362
20230802,125100,1323067790,9610,9610,9610,9610,231
20230802,125000,1320847880,9620,9610,9620,9610,181
20230802,124900,1319108420,9610,9610,9610,9610,140
20230802,124800,1317763020,9610,9610,9610,9610,145
20230802,124700,1316369570,9620,9610,9620,9610,298
20230802,124600,1313504570,9610,9610,9610,9610,239
20230802,124500,1311207780,9610,9620,9620,9610,317
20230802,124400,1308160000,9610,9620,9620,9610,692
20230802,124300,1301507120,9620,9620,9620,9620,675
20230802,124200,1295013620,9610,9610,9610,9610,636
20230802,124100,1288901660,9610,9610,9610,9610,168
20230802,124000,1287287180,9620,9620,9620,9620,58
20230802,123900,1286729220,9610,9610,9610,9610,405
20230802,123800,1282837170,9610,9620,9620,9610,292
20230802,123700,1280028760,9610,9610,9610,9610,301
20230802,123600,1277136150,9610,9610,9610,9610,6691
20230802,123500,1212835640,9610,9610,9610,9600,483
20230802,123400,1208194650,9610,9610,9610,9610,28
20230802,123300,1207925570,9610,9610,9610,9610,134
20230802,123200,1206637830,9600,9620,9620,9600,1246
20230802,123100,1194664300,9620,9630,9630,9620,465
20230802,123000,1190188110,9630,9630,9630,9630,419
20230802,122900,1186153140,9640,9640,9640,9640,87
20230802,122800,1185314460,9640,9630,9640,9630,75
20230802,122700,1184592160,9630,9640,9640,9630,184
20230802,122600,1182819940,9640,9630,9640,9630,178
20230802,122500,1181104870,9630,9630,9630,9620,770
20230802,122400,1173690100,9630,9590,9630,9590,11871
20230802,122300,1059691520,9600,9600,9600,9590,413
20230802,122200,1055727770,9600,9600,9600,9590,99
20230802,122100,1054777380,9600,9600,9600,9590,110
20230802,122000,1053722010,9600,9600,9600,9600,22
20230802,121900,1053510810,9600,9600,9600,9600,6525
20230802,121800,990870810,9590,9600,9600,9590,65
20230802,121700,990247450,9600,9600,9600,9600,78
20230802,121600,989498650,9600,9590,9600,9590,847
20230802,121500,981368080,9600,9600,9600,9600,99
20230802,121400,980417680,9590,9590,9590,9590,2
20230802,121300,980398500,9590,9600,9600,9590,345
20230802,121200,977087330,9610,9610,9610,9610,64
20230802,121100,976472290,9600,9600,9600,9600,281
20230802,121000,973774690,9600,9600,9610,9600,165
20230802,120900,972189880,9600,9610,9610,9600,549
20230802,120800,966919270,9610,9610,9610,9610,109
20230802,120700,965871780,9600,9600,9600,9600,63
20230802,120600,965266980,9600,9600,9600,9600,490
20230802,120500,960562980,9600,9600,9610,9600,211
20230802,120400,958536290,9600,9610,9620,9600,319
20230802,120300,955471950,9610,9610,9620,9610,263
20230802,120200,952943810,9610,9620,9620,9610,1074
20230802,120100,942615200,9620,9620,9630,9620,111
20230802,120000,941546420,9630,9630,9630,9620,80
20230802,115900,940776050,9630,9640,9640,9630,1045
20230802,115800,930712620,9640,9640,9640,9640,208
20230802,115700,928707500,9640,9640,9640,9640,161
20230802,115600,927155460,9640,9650,9650,9640,165
20230802,115500,925563840,9640,9640,9640,9640,1
20230802,115400,925554200,9650,9650,9650,9650,58
20230802,115300,924994500,9640,9640,9640,9640,64
20230802,115200,924377540,9650,9650,9650,9650,19
20230802,115100,924194190,9650,9650,9650,9650,100
20230802,115000,923229190,9640,9640,9640,9640,63
20230802,114900,922621870,9650,9650,9650,9640,186
20230802,114800,920827670,9650,9640,9650,9640,185
20230802,114700,919044020,9650,9650,9650,9650,325
20230802,114600,915907770,9650,9650,9650,9650,278
20230802,114500,913225070,9660,9650,9660,9650,65
20230802,114400,912597810,9660,9660,9660,9660,77
20230802,114300,911853990,9650,9650,9650,9650,393
20230802,114200,908061540,9650,9670,9670,9650,792
20230802,114100,900410550,9670,9670,9670,9670,10
20230802,114000,900313850,9670,9670,9670,9670,67
20230802,113900,899665960,9660,9660,9660,9660,63
20230802,113800,899057380,9670,9670,9670,9670,0
20230802,113700,899057380,9670,9660,9670,9660,138
20230802,113600,897723430,9660,9660,9660,9660,64
20230802,113500,897105190,9660,9680,9680,9660,181
20230802,113400,895355010,9680,9670,9680,9670,93
20230802,113300,894455400,9680,9680,9680,9680,246
20230802,113200,892074120,9670,9670,9670,9670,0
20230802,113100,892074120,9670,9670,9670,9670,121
20230802,113000,890904050,9670,9670,9670,9670,64
20230802,112900,890285170,9680,9680,9680,9680,0
20230802,112800,890285170,9680,9680,9680,9680,98
20230802,112700,889336530,9680,9680,9680,9680,10
20230802,112600,889239730,9680,9680,9680,9680,62
20230802,112500,888639570,9650,9670,9670,9650,2431
20230802,112400,865153140,9680,9680,9680,9680,58
20230802,112300,864591700,9680,9680,9690,9680,404
20230802,112200,860680040,9680,9680,9690,9680,321
20230802,112100,857572160,9680,9680,9680,9680,393
20230802,112000,853767920,9680,9670,9690,9670,1277
20230802,111900,841396260,9680,9680,9680,9680,1728
20230802,111800,824669220,9670,9670,9670,9670,0
20230802,111700,824669220,9670,9680,9680,9670,133
20230802,111600,823382660,9690,9660,9690,9660,6113
20230802,111500,764324630,9660,9660,9660,9660,162
20230802,111400,762759710,9660,9650,9660,9650,246
20230802,111300,760383980,9660,9660,9660,9650,15
20230802,111200,760239160,9660,9660,9660,9660,76
20230802,111100,759505000,9650,9650,9650,9650,240
20230802,111000,757189000,9660,9660,9660,9660,0
20230802,110900,757189000,9660,9650,9660,9650,5466
20230802,110800,704387450,9660,9670,9670,9660,476
20230802,110700,699788780,9670,9680,9690,9670,992
20230802,110600,690184950,9680,9680,9690,9680,326
20230802,110500,687029250,9680,9690,9690,9680,228
20230802,110400,684821330,9680,9680,9680,9680,0
20230802,110300,684821330,9680,9680,9680,9680,64
20230802,110200,684201810,9690,9690,9690,9680,136
20230802,110100,682884170,9690,9690,9690,9690,20
20230802,110000,682690370,9690,9680,9690,9680,329
20230802,105900,679503570,9680,9690,9690,9680,5
20230802,105800,679455160,9680,9680,9680,9680,56
20230802,105700,678913080,9680,9690,9690,9680,16
20230802,105600,678758190,9690,9690,9690,9690,0
20230802,105500,678758190,9690,9680,9690,9680,277
20230802,105400,676075840,9680,9690,9690,9680,99
20230802,105300,675117170,9690,9700,9700,9690,137
20230802,105200,673788690,9700,9700,9700,9690,187
20230802,105100,671975480,9710,9710,9720,9710,1239
20230802,105000,659934410,9710,9700,9710,9680,3231
20230802,104900,628590880,9700,9700,9700,9680,567
20230802,104800,623093570,9700,9700,9700,9680,2209
20230802,104700,601677180,9700,9700,9700,9700,41
20230802,104600,601279480,9700,9690,9700,9690,318
20230802,104500,598196960,9700,9700,9700,9700,650
20230802,104400,591891960,9700,9700,9700,9700,71
20230802,104300,591203260,9690,9690,9690,9690,63
20230802,104200,590592790,9690,9690,9690,9690,110
20230802,104100,589526890,9700,9700,9700,9700,144
20230802,104000,588130090,9690,9700,9700,9690,123
20230802,103900,586937620,9700,9690,9700,9690,82
20230802,103800,586142230,9690,9690,9690,9690,64
20230802,103700,585522070,9700,9700,9700,9700,106
20230802,103600,584493870,9700,9700,9700,9700,6
20230802,103500,584435670,9690,9690,9690,9690,199
20230802,103400,582507360,9700,9700,9700,9700,149
20230802,103300,581062060,9700,9700,9700,9690,151
20230802,103200,579597560,9710,9700,9710,9700,193
20230802,103100,577724440,9700,9710,9720,9700,154
20230802,103000,576229450,9720,9710,9720,9710,95
20230802,102900,575306360,9710,9730,9730,9710,145
20230802,102800,573897810,9720,9750,9750,9720,239
20230802,102700,571571860,9760,9780,9780,9750,664
20230802,102600,565096930,9780,9770,9790,9770,683
20230802,102500,558423540,9770,9710,9770,9710,2256
20230802,102400,536478220,9720,9720,9720,9720,51
20230802,102300,535982500,9720,9760,9760,9720,550
20230802,102200,530620740,9750,9750,9750,9750,0
20230802,102100,530620740,9750,9760,9760,9750,223
20230802,102000,528445140,9770,9760,9770,9760,116
20230802,101900,527312220,9770,9770,9770,9770,1
20230802,101800,527302450,9770,9770,9770,9760,1496
20230802,101700,512687530,9780,9780,9780,9780,0
20230802,101600,512687530,9780,9780,9780,9780,79
20230802,101500,511914910,9770,9770,9770,9770,63
20230802,101400,511299400,9780,9780,9780,9780,31
20230802,101300,510996220,9780,9780,9780,9780,224
20230802,101200,508805500,9770,9780,9780,9770,106
20230802,101100,507769460,9770,9770,9770,9770,21
20230802,101000,507564290,9770,9770,9770,9770,6
20230802,100900,507505670,9770,9780,9780,9770,284
20230802,100800,504729880,9780,9790,9790,9780,170
20230802,100700,503065590,9790,9780,9790,9780,75
20230802,100600,502332070,9780,9780,9780,9780,175
20230802,100500,500620570,9780,9780,9780,9780,92
20230802,100400,499720810,9780,9790,9790,9780,263
20230802,100300,497146970,9790,9790,9790,9790,2
20230802,100200,497127390,9790,9780,9790,9780,54
20230802,100100,496599260,9780,9780,9780,9780,10
20230802,100000,496501460,9790,9790,9790,9790,14
20230802,095900,496364400,9790,9790,9790,9780,684
20230802,095800,489669860,9780,9790,9790,9780,226
20230802,095700,487459450,9790,9790,9790,9790,92
20230802,095600,486558770,9780,9760,9780,9760,1083
20230802,095500,475985190,9750,9760,9760,9750,289
20230802,095400,473165450,9760,9760,9760,9760,17
20230802,095300,472999530,9760,9760,9760,9750,96
20230802,095200,472063220,9760,9760,9760,9760,76
20230802,095100,471321460,9760,9760,9760,9760,149
20230802,095000,469867220,9760,9760,9760,9750,85
20230802,094900,469038250,9760,9750,9760,9750,103
20230802,094800,468033830,9760,9750,9760,9750,384
20230802,094700,464286270,9750,9740,9760,9740,596
20230802,094600,458474270,9740,9740,9740,9730,156
20230802,094500,456954870,9740,9730,9740,9730,255
20230802,094400,454471970,9740,9740,9740,9740,108
20230802,094300,453420050,9740,9720,9740,9720,2764
20230802,094200,426517540,9720,9720,9720,9720,34
20230802,094100,426187060,9720,9720,9750,9720,553
20230802,094000,420808660,9700,9700,9700,9690,2525
20230802,093900,396316260,9700,9700,9700,9700,12
20230802,093800,396199860,9690,9710,9710,9680,498
20230802,093700,391373750,9710,9720,9720,9710,91
20230802,093600,390489880,9720,9720,9720,9710,169
20230802,093500,388847710,9720,9740,9740,9720,448
20230802,093400,384490360,9730,9730,9760,9730,1758
20230802,093300,367373790,9730,9680,9730,9680,1662
20230802,093200,351267680,9680,9680,9680,9680,45
20230802,093100,350832080,9680,9680,9680,9680,140
20230802,093000,349476880,9680,9690,9690,9680,329
20230802,092900,346292010,9690,9690,9690,9690,518
20230802,092800,341272590,9690,9680,9690,9680,97
20230802,092700,340333240,9670,9650,9680,9650,4665
20230802,092600,295301560,9650,9650,9650,9650,17
20230802,092500,295137510,9640,9660,9660,9640,238
20230802,092400,292842160,9670,9720,9730,9650,1468
20230802,092300,278629840,9730,9730,9730,9720,339
20230802,092200,275332810,9730,9730,9730,9730,98
20230802,092100,274379270,9730,9730,9730,9730,80
20230802,092000,273600870,9730,9710,9730,9710,16
20230802,091900,273445210,9730,9730,9730,9730,42
20230802,091800,273036550,9710,9740,9740,9700,337
20230802,091700,269762530,9740,9660,9740,9650,1331
20230802,091600,256880840,9660,9660,9660,9660,226
20230802,091500,254697680,9660,9650,9660,9600,2385
20230802,091400,231735540,9650,9630,9660,9610,3637
20230802,091300,196688540,9660,9690,9690,9570,4461
20230802,091200,153686010,9710,9720,9720,9690,530
20230802,091100,148537690,9720,9710,9740,9710,1705
20230802,091000,131961110,9710,9720,9720,9700,842
20230802,090900,123786060,9730,9770,9770,9720,1152
20230802,090800,112572300,9770,9800,9800,9760,809
20230802,090700,104664280,9810,9850,9850,9810,298
20230802,090600,101737330,9840,9860,9860,9830,257
20230802,090500,99207510,9860,9860,9870,9840,1388
20230802,090400,85515090,9860,9890,9890,9830,1633
20230802,090300,69429970,9890,9900,9900,9870,853
20230802,090200,60991950,9900,9940,9950,9880,1542
20230802,090100,45701510,9940,9940,9970,9910,2611
20230802,090000,19732150,9930,9820,9930,9820,1999