KissMeData/086390/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194200,56942618990,14990,14990,14990,14990,26088
20230802,194100,56942618990,14990,14990,14990,14990,0
20230802,194000,56942618990,14990,14990,14990,14990,0
20230802,193900,56942618990,14990,14990,14990,14990,0
20230802,193800,56942618990,14990,14990,14990,14990,0
20230802,193700,56942618990,14990,14990,14990,14990,0
20230802,193600,56942618990,14990,14990,14990,14990,0
20230802,193500,56942618990,14990,14990,14990,14990,0
20230802,193400,56942618990,14990,14990,14990,14990,0
20230802,193300,56942618990,14990,14990,14990,14990,0
20230802,193200,56942618990,14990,14990,14990,14990,0
20230802,193100,56942618990,14990,14990,14990,14990,0
20230802,193000,56942618990,14990,14990,14990,14990,0
20230802,192900,56942618990,14990,14990,14990,14990,0
20230802,192800,56942618990,14990,14990,14990,14990,0
20230802,192700,56942618990,14990,14990,14990,14990,0
20230802,192600,56942618990,14990,14990,14990,14990,0
20230802,192500,56942618990,14990,14990,14990,14990,0
20230802,192400,56942618990,14990,14990,14990,14990,0
20230802,192300,56942618990,14990,14990,14990,14990,0
20230802,192200,56942618990,14990,14990,14990,14990,0
20230802,192100,56942618990,14990,14990,14990,14990,0
20230802,192000,56942618990,14990,14990,14990,14990,0
20230802,191900,56942618990,14990,14990,14990,14990,0
20230802,191800,56942618990,14990,14990,14990,14990,0
20230802,191700,56942618990,14990,14990,14990,14990,0
20230802,191600,56942618990,14990,14990,14990,14990,0
20230802,191500,56942618990,14990,14990,14990,14990,0
20230802,191400,56942618990,14990,14990,14990,14990,0
20230802,191300,56942618990,14990,14990,14990,14990,0
20230802,191200,56942618990,14990,14990,14990,14990,26088
20230802,191100,56942618990,14990,14990,14990,14990,0
20230802,191000,56942618990,14990,14990,14990,14990,0
20230802,190900,56942618990,14990,14990,14990,14990,0
20230802,190800,56942618990,14990,14990,14990,14990,0
20230802,190700,56942618990,14990,14990,14990,14990,0
20230802,190600,56942618990,14990,14990,14990,14990,0
20230802,190500,56942618990,14990,14990,14990,14990,0
20230802,190400,56942618990,14990,14990,14990,14990,0
20230802,190300,56942618990,14990,14990,14990,14990,0
20230802,190200,56942618990,14990,14990,14990,14990,0
20230802,190100,56942618990,14990,14990,14990,14990,0
20230802,190000,56942618990,14990,14990,14990,14990,0
20230802,185900,56942618990,14990,14990,14990,14990,0
20230802,185800,56942618990,14990,14990,14990,14990,0
20230802,185700,56942618990,14990,14990,14990,14990,0
20230802,185600,56942618990,14990,14990,14990,14990,0
20230802,185500,56942618990,14990,14990,14990,14990,0
20230802,185400,56942618990,14990,14990,14990,14990,0
20230802,185300,56942618990,14990,14990,14990,14990,0
20230802,185200,56942618990,14990,14990,14990,14990,0
20230802,185100,56942618990,14990,14990,14990,14990,0
20230802,185000,56942618990,14990,14990,14990,14990,0
20230802,184900,56942618990,14990,14990,14990,14990,0
20230802,184800,56942618990,14990,14990,14990,14990,0
20230802,184700,56942618990,14990,14990,14990,14990,0
20230802,184600,56942618990,14990,14990,14990,14990,0
20230802,184500,56942618990,14990,14990,14990,14990,0
20230802,184400,56942618990,14990,14990,14990,14990,0
20230802,184300,56942618990,14990,14990,14990,14990,0
20230802,184200,56942618990,14990,14990,14990,14990,26088
20230802,184100,56942618990,14990,14990,14990,14990,0
20230802,184000,56942618990,14990,14990,14990,14990,0
20230802,183900,56942618990,14990,14990,14990,14990,0
20230802,183800,56942618990,14990,14990,14990,14990,0
20230802,183700,56942618990,14990,14990,14990,14990,0
20230802,183600,56942618990,14990,14990,14990,14990,0
20230802,183500,56942618990,14990,14990,14990,14990,0
20230802,183400,56942618990,14990,14990,14990,14990,0
20230802,183300,56942618990,14990,14990,14990,14990,0
20230802,183200,56942618990,14990,14990,14990,14990,0
20230802,183100,56942618990,14990,14990,14990,14990,0
20230802,183000,56942618990,14990,14990,14990,14990,0
20230802,182900,56942618990,14990,14990,14990,14990,0
20230802,182800,56942618990,14990,14990,14990,14990,0
20230802,182700,56942618990,14990,14990,14990,14990,0
20230802,182600,56942618990,14990,14990,14990,14990,0
20230802,182500,56942618990,14990,14990,14990,14990,0
20230802,182400,56942618990,14990,14990,14990,14990,0
20230802,182300,56942618990,14990,14990,14990,14990,0
20230802,182200,56942618990,14990,14990,14990,14990,0
20230802,182100,56942618990,14990,14990,14990,14990,0
20230802,182000,56942618990,14990,14990,14990,14990,0
20230802,181900,56942618990,14990,14990,14990,14990,0
20230802,181800,56942618990,14990,14990,14990,14990,0
20230802,181700,56942618990,14990,14990,14990,14990,0
20230802,181600,56942618990,14990,14990,14990,14990,0
20230802,181500,56942618990,14990,14990,14990,14990,0
20230802,181400,56942618990,14990,14990,14990,14990,0
20230802,181300,56942618990,14990,14990,14990,14990,0
20230802,181200,56942618990,14990,14990,14990,14990,26088
20230802,181100,56942618990,14990,14990,14990,14990,0
20230802,181000,56942618990,14990,14990,14990,14990,0
20230802,180900,56942618990,14990,14990,14990,14990,0
20230802,180800,56942618990,14990,14990,14990,14990,0
20230802,180700,56942618990,14990,14990,14990,14990,0
20230802,180600,56942618990,14990,14990,14990,14990,0
20230802,180500,56942618990,14990,14990,14990,14990,0
20230802,180400,56942618990,14990,14990,14990,14990,0
20230802,180300,56942618990,14990,14990,14990,14990,0
20230802,180200,56942618990,14990,14990,14990,14990,0
20230802,180100,56942618990,14990,14990,14990,14990,0
20230802,180000,56942618990,14990,14990,14990,14990,0
20230802,175900,56942618990,14990,14990,14990,14990,0
20230802,175800,56942618990,14990,14990,14990,14990,0
20230802,175700,56942618990,14990,14990,14990,14990,0
20230802,175600,56942618990,14990,14990,14990,14990,0
20230802,175500,56942618990,14990,14990,14990,14990,0
20230802,175400,56942618990,14990,14990,14990,14990,0
20230802,175300,56942618990,14990,14990,14990,14990,0
20230802,175200,56942618990,14990,14990,14990,14990,0
20230802,175100,56942618990,14990,14990,14990,14990,0
20230802,175000,56942618990,14990,14990,14990,14990,0
20230802,174900,56942618990,14990,14990,14990,14990,0
20230802,174800,56942618990,14990,14990,14990,14990,0
20230802,174700,56942618990,14990,14990,14990,14990,0
20230802,174600,56942618990,14990,14990,14990,14990,0
20230802,174500,56942618990,14990,14990,14990,14990,0
20230802,174400,56942618990,14990,14990,14990,14990,0
20230802,174300,56942618990,14990,14990,14990,14990,0
20230802,174200,56942618990,14990,14990,14990,14990,26088
20230802,174100,56942618990,14990,14990,14990,14990,0
20230802,174000,56942618990,14990,14990,14990,14990,0
20230802,173900,56942618990,14990,14990,14990,14990,0
20230802,173800,56942618990,14990,14990,14990,14990,0
20230802,173700,56942618990,14990,14990,14990,14990,0
20230802,173600,56942618990,14990,14990,14990,14990,0
20230802,173500,56942618990,14990,14990,14990,14990,0
20230802,173400,56942618990,14990,14990,14990,14990,0
20230802,173300,56942618990,14990,14990,14990,14990,0
20230802,173200,56942618990,14990,14990,14990,14990,0
20230802,173100,56942618990,14990,14990,14990,14990,0
20230802,173000,56942618990,14990,14990,14990,14990,0
20230802,172900,56942618990,14990,14990,14990,14990,0
20230802,172800,56942618990,14990,14990,14990,14990,0
20230802,172700,56942618990,14990,14990,14990,14990,0
20230802,172600,56942618990,14990,14990,14990,14990,0
20230802,172500,56942618990,14990,14990,14990,14990,0
20230802,172400,56942618990,14990,14990,14990,14990,0
20230802,172300,56942618990,14990,14990,14990,14990,0
20230802,172200,56942618990,14990,14990,14990,14990,0
20230802,172100,56942618990,14990,14990,14990,14990,0
20230802,172000,56942618990,14990,14990,14990,14990,0
20230802,171900,56942618990,14990,14990,14990,14990,0
20230802,171800,56942618990,14990,14990,14990,14990,0
20230802,171700,56942618990,14990,14990,14990,14990,0
20230802,171600,56942618990,14990,14990,14990,14990,0
20230802,171500,56942618990,14990,14990,14990,14990,0
20230802,171400,56942618990,14990,14990,14990,14990,0
20230802,171300,56942618990,14990,14990,14990,14990,0
20230802,171200,56942618990,14990,14990,14990,14990,26088
20230802,171100,56942618990,14990,14990,14990,14990,0
20230802,171000,56942618990,14990,14990,14990,14990,0
20230802,170900,56942618990,14990,14990,14990,14990,0
20230802,170800,56942618990,14990,14990,14990,14990,0
20230802,170700,56942618990,14990,14990,14990,14990,0
20230802,170600,56942618990,14990,14990,14990,14990,0
20230802,170500,56942618990,14990,14990,14990,14990,0
20230802,170400,56942618990,14990,14990,14990,14990,0
20230802,170300,56942618990,14990,14990,14990,14990,0
20230802,170200,56942618990,14990,14990,14990,14990,0
20230802,170100,56942618990,14990,14990,14990,14990,0
20230802,170000,56942618990,14990,14990,14990,14990,0
20230802,165900,56942618990,14990,14990,14990,14990,0
20230802,165800,56942618990,14990,14990,14990,14990,0
20230802,165700,56942618990,14990,14990,14990,14990,0
20230802,165600,56942618990,14990,14990,14990,14990,0
20230802,165500,56942618990,14990,14990,14990,14990,0
20230802,165400,56942618990,14990,14990,14990,14990,0
20230802,165300,56942618990,14990,14990,14990,14990,0
20230802,165200,56942618990,14990,14990,14990,14990,0
20230802,165100,56942618990,14990,14990,14990,14990,0
20230802,165000,56942618990,14990,14990,14990,14990,0
20230802,164900,56942618990,14990,14990,14990,14990,0
20230802,164800,56942618990,14990,14990,14990,14990,0
20230802,164700,56942618990,14990,14990,14990,14990,0
20230802,164600,56942618990,14990,14990,14990,14990,0
20230802,164500,56942618990,14990,14990,14990,14990,0
20230802,164400,56942618990,14990,14990,14990,14990,0
20230802,164300,56942618990,14990,14990,14990,14990,0
20230802,164200,56942618990,14990,14990,14990,14990,26088
20230802,164100,56942618990,14990,14990,14990,14990,0
20230802,164000,56942618990,14990,14990,14990,14990,0
20230802,163900,56942618990,14990,14990,14990,14990,0
20230802,163800,56942618990,14990,14990,14990,14990,0
20230802,163700,56942618990,14990,14990,14990,14990,0
20230802,163600,56942618990,14990,14990,14990,14990,0
20230802,163500,56942618990,14990,14990,14990,14990,0
20230802,163400,56942618990,14990,14990,14990,14990,0
20230802,163300,56942618990,14990,14990,14990,14990,0
20230802,163200,56942618990,14990,14990,14990,14990,0
20230802,163100,56942618990,14990,14990,14990,14990,0
20230802,163000,56942618990,14990,14990,14990,14990,0
20230802,162900,56942618990,14990,14990,14990,14990,0
20230802,162800,56942618990,14990,14990,14990,14990,0
20230802,162700,56942618990,14990,14990,14990,14990,0
20230802,162600,56942618990,14990,14990,14990,14990,0
20230802,162500,56942618990,14990,14990,14990,14990,0
20230802,162400,56942618990,14990,14990,14990,14990,0
20230802,162300,56942618990,14990,14990,14990,14990,0
20230802,162200,56942618990,14990,14990,14990,14990,0
20230802,162100,56942618990,14990,14990,14990,14990,0
20230802,162000,56942618990,14990,14990,14990,14990,0
20230802,161900,56942618990,14990,14990,14990,14990,0
20230802,161800,56942618990,14990,14990,14990,14990,0
20230802,161700,56942618990,14990,14990,14990,14990,0
20230802,161600,56942618990,14990,14990,14990,14990,0
20230802,161500,56942618990,14990,14990,14990,14990,0
20230802,161400,56942618990,14990,14990,14990,14990,0
20230802,161300,56942618990,14990,14990,14990,14990,0
20230802,161200,56942618990,14990,14990,14990,14990,26088
20230802,161100,56942618990,14990,14990,14990,14990,0
20230802,161000,56942618990,14990,14990,14990,14990,0
20230802,160900,56942618990,14990,14990,14990,14990,0
20230802,160800,56942618990,14990,14990,14990,14990,0
20230802,160700,56942618990,14990,14990,14990,14990,0
20230802,160600,56942618990,14990,14990,14990,14990,0
20230802,160500,56942618990,14990,14990,14990,14990,0
20230802,160400,56942618990,14990,14990,14990,14990,0
20230802,160300,56942618990,14990,14990,14990,14990,0
20230802,160200,56942618990,14990,14990,14990,14990,0
20230802,160100,56942618990,14990,14990,14990,14990,0
20230802,160000,56942618990,14990,14990,14990,14990,0
20230802,155900,56942618990,14990,14990,14990,14990,0
20230802,155800,56942618990,14990,14990,14990,14990,0
20230802,155700,56942618990,14990,14990,14990,14990,0
20230802,155600,56942618990,14990,14990,14990,14990,0
20230802,155500,56942618990,14990,14990,14990,14990,0
20230802,155400,56942618990,14990,14990,14990,14990,0
20230802,155300,56942618990,14990,14990,14990,14990,0
20230802,155200,56942618990,14990,14990,14990,14990,0
20230802,155100,56942618990,14990,14990,14990,14990,0
20230802,155000,56942618990,14990,14990,14990,14990,0
20230802,154900,56942618990,14990,14990,14990,14990,0
20230802,154800,56942618990,14990,14990,14990,14990,0
20230802,154700,56942618990,14990,14990,14990,14990,0
20230802,154600,56942618990,14990,14990,14990,14990,0
20230802,154500,56942618990,14990,14990,14990,14990,0
20230802,154400,56942618990,14990,14990,14990,14990,0
20230802,154300,56942618990,14990,14990,14990,14990,0
20230802,154200,56942618990,14990,14990,14990,14990,26088
20230802,154100,56942618990,14990,14990,14990,14990,0
20230802,154000,56942618990,14990,14990,14990,14990,0
20230802,153900,56942618990,14990,14990,14990,14990,0
20230802,153800,56942618990,14990,14990,14990,14990,0
20230802,153700,56942618990,14990,14990,14990,14990,0
20230802,153600,56942618990,14990,14990,14990,14990,0
20230802,153500,56942618990,14990,14990,14990,14990,0
20230802,153400,56942618990,14990,14990,14990,14990,0
20230802,153300,56942618990,14990,14990,14990,14990,0
20230802,153200,56942618990,14990,14990,14990,14990,0
20230802,153100,56942618990,14990,14990,14990,14990,0
20230802,153000,56942618990,14990,14990,14990,14990,26088
20230802,152900,56551559870,14900,14900,14900,14900,0
20230802,152800,56551559870,14900,14900,14900,14900,0
20230802,152700,56551559870,14900,14900,14900,14900,0
20230802,152600,56551559870,14900,14900,14900,14900,0
20230802,152500,56551559870,14900,14900,14900,14900,0
20230802,152400,56551559870,14900,14900,14900,14900,0
20230802,152300,56551559870,14900,14900,14900,14900,0
20230802,152200,56551559870,14900,14900,14900,14900,0
20230802,152100,56551559870,14900,14900,14900,14900,0
20230802,152000,56551559870,14900,14900,14900,14900,0
20230802,151900,56551559870,14900,14890,14910,14870,3610
20230802,151800,56497818680,14890,14890,14890,14870,2652
20230802,151700,56458349920,14890,14910,14910,14880,5331
20230802,151600,56378901870,14910,14920,14920,14900,16066
20230802,151500,56139334730,14920,14910,14920,14910,3663
20230802,151400,56084698050,14910,14900,14920,14900,3520
20230802,151300,56032217220,14900,14900,14920,14900,2419
20230802,151200,55996161280,14900,14810,14920,14810,2475
20230802,151100,55959347310,14800,14820,14840,14760,7259
20230802,151000,55852008730,14820,14850,14850,14800,6055
20230802,150900,55762248960,14850,14890,14890,14830,4495
20230802,150800,55695503430,14890,14930,14940,14890,10240
20230802,150700,55542764400,14930,14950,14950,14930,3967
20230802,150600,55483499630,14950,14930,14950,14930,3391
20230802,150500,55432857400,14930,14950,14960,14910,1844
20230802,150400,55405322080,14930,14900,14940,14850,17355
20230802,150300,55146444210,14840,14800,14920,14800,9455
20230802,150200,55005885810,14810,14890,14890,14810,4148
20230802,150100,54944308190,14890,14900,14910,14890,2240
20230802,150000,54910933810,14900,14920,14920,14900,7518
20230802,145900,54798819960,14920,14900,14920,14890,3651
20230802,145800,54744356850,14890,14900,14900,14860,1069
20230802,145700,54728455120,14910,14920,14920,14900,12508
20230802,145600,54541867140,14920,14830,14920,14820,3015
20230802,145500,54496936550,14800,14810,14820,14770,4750
20230802,145400,54426692590,14800,14860,14860,14800,4952
20230802,145300,54353276350,14870,14900,14900,14840,4632
20230802,145200,54284393730,14900,14910,14920,14890,5329
20230802,145100,54204928700,14910,14870,14910,14860,1616
20230802,145000,54180859360,14850,14810,14860,14800,4963
20230802,144900,54107310390,14810,14780,14810,14750,2674
20230802,144800,54067794630,14770,14800,14820,14770,2838
20230802,144700,54025831270,14800,14800,14860,14790,2285
20230802,144600,53991987120,14800,14880,14900,14800,5520
20230802,144500,53910026630,14880,14970,15010,14860,6964
20230802,144400,53806105060,14970,15020,15040,14970,5414
20230802,144300,53724869090,15020,14990,15060,14970,4861
20230802,144200,53651806870,14990,14980,15000,14940,4267
20230802,144100,53587904830,14980,15120,15120,14970,9973
20230802,144000,53437868760,15110,15060,15150,15060,13433
20230802,143900,53235015100,15060,14970,15060,14970,20506
20230802,143800,52927088990,14950,14890,14970,14890,1992
20230802,143700,52897366550,14900,14910,14910,14890,632
20230802,143600,52887952320,14910,14880,14910,14870,2135
20230802,143500,52856174740,14880,14920,14930,14870,3033
20230802,143400,52810942700,14920,14890,14920,14890,1356
20230802,143300,52790728370,14890,14880,14920,14860,2190
20230802,143200,52758135480,14860,14910,14910,14860,3449
20230802,143100,52706798710,14910,14900,14920,14890,2041
20230802,143000,52676375370,14890,14920,14920,14870,1177
20230802,142900,52658852940,14920,14870,14930,14850,3938
20230802,142800,52600241880,14870,14850,14890,14850,1108
20230802,142700,52583762790,14860,14900,14910,14850,2473
20230802,142600,52546940310,14900,14840,14910,14830,4439
20230802,142500,52480888040,14830,14870,14890,14820,2540
20230802,142400,52443158530,14870,14770,14880,14770,4054
20230802,142300,52383090560,14780,14730,14780,14730,3845
20230802,142200,52326377190,14730,14770,14780,14720,3074
20230802,142100,52281018540,14770,14790,14790,14750,1789
20230802,142000,52254590230,14790,14790,14840,14760,8735
20230802,141900,52125382470,14790,14750,14800,14700,4423
20230802,141800,52060070540,14750,14700,14750,14690,3338
20230802,141700,52010913960,14700,14680,14730,14670,3472
20230802,141600,51959888690,14680,14650,14720,14590,9893
20230802,141500,51814904290,14650,14700,14700,14590,18368
20230802,141400,51546126850,14690,14790,14800,14650,30919
20230802,141300,51091271630,14800,14870,14880,14790,10392
20230802,141200,50936990650,14860,14880,14900,14860,3412
20230802,141100,50886253200,14890,14920,14920,14860,4123
20230802,141000,50824841000,14920,14960,14960,14910,5813
20230802,140900,50738037400,14950,14990,14990,14950,6416
20230802,140800,50641933450,15000,15000,15010,14990,2449
20230802,140700,50605200370,15000,15030,15040,14970,6294
20230802,140600,50510787520,15040,14980,15040,14980,3077
20230802,140500,50464577820,14980,14910,15040,14900,4125
20230802,140400,50402824480,14910,14930,14940,14900,4168
20230802,140300,50340669640,14960,15060,15090,14910,16036
20230802,140200,50099651160,15060,14960,15070,14950,12038
20230802,140100,49919016720,14960,14850,14960,14830,4802
20230802,140000,49847450330,14830,14810,14850,14800,5493
20230802,135900,49766039120,14820,14870,14880,14810,8938
20230802,135800,49633398100,14870,14830,14880,14820,5278
20230802,135700,49554970490,14830,14900,14910,14820,7139
20230802,135600,49448860810,14900,14790,14940,14780,22940
20230802,135500,49108957880,14770,15020,15030,14760,27873
20230802,135400,48693758370,15030,15040,15040,14990,7854
20230802,135300,48575858370,15040,14920,15040,14900,19572
20230802,135200,48282578950,14920,14850,14930,14840,12378
20230802,135100,48098442800,14850,14860,14870,14710,48966
20230802,135000,47374824000,14840,15120,15140,14800,44651
20230802,134900,46706389580,15110,15150,15150,15080,5940
20230802,134800,46616606350,15150,15120,15150,15050,15919
20230802,134700,46376334290,15120,15150,15170,15100,14437
20230802,134600,46157974480,15140,15210,15220,15130,15927
20230802,134500,45916286990,15210,15070,15240,15010,41241
20230802,134400,45293550440,15080,15140,15180,15070,28329
20230802,134300,44865024190,15140,15330,15330,15090,41954
20230802,134200,44227870430,15320,15240,15330,15230,30872
20230802,134100,43755696730,15240,15250,15270,15120,35892
20230802,134000,43210772570,15250,15100,15270,15090,51296
20230802,133900,42431446260,15100,15520,15520,15100,119593
20230802,133800,40601609150,15520,15740,15740,15520,54004
20230802,133700,39758934030,15740,15830,15840,15670,18571
20230802,133600,39466701420,15840,15650,15900,15640,40319
20230802,133500,38829446550,15650,15680,15780,15630,42295
20230802,133400,38165418040,15670,15900,15940,15540,109118
20230802,133300,36455624440,15900,16090,16110,15830,59602
20230802,133200,35504497610,16090,15960,16140,15930,94352
20230802,133100,33991706170,15970,16000,16000,15840,40659
20230802,133000,33345517550,16000,15980,16150,15760,96548
20230802,132900,31806571840,15990,16000,16130,15910,72610
20230802,132800,30642054760,16000,16150,16320,15920,104658
20230802,132700,28949129620,16130,16530,16540,16020,153002
20230802,132600,26469321140,16530,16650,16810,16510,97982
20230802,132500,24838230700,16660,16920,16950,16650,66255
20230802,132400,23724689700,16920,16550,17080,16540,172323
20230802,132300,20810846010,16550,16960,16960,16510,146974
20230802,132200,18351450230,16910,16900,17190,16820,202758
20230802,132100,14905644580,16900,16110,16940,16050,260563
20230802,132000,10595548940,16120,16060,16200,15800,124674
20230802,131900,8587716260,15700,15700,15700,15700,0
20230802,131800,8587716260,15700,15010,15720,15010,129924
20230802,131700,6586966220,15040,14960,15050,14880,37577
20230802,131600,6024388120,14960,14850,14970,14770,26706
20230802,131500,5626810680,14840,14700,14910,14700,38654
20230802,131400,5052680250,14700,14560,14810,14480,36254
20230802,131300,4519578810,14580,14280,14580,14280,11433
20230802,131200,4354465340,14280,14270,14280,14270,834
20230802,131100,4342561430,14270,14250,14310,14250,1704
20230802,131000,4318237750,14250,14230,14260,14170,1738
20230802,130900,4293507500,14220,14270,14270,14220,639
20230802,130800,4284406370,14270,14230,14310,14230,3262
20230802,130700,4237834330,14250,14310,14310,14250,568
20230802,130600,4229730040,14330,14340,14340,14290,3254
20230802,130500,4183164030,14340,14330,14340,14330,1214
20230802,130400,4165759330,14330,14320,14330,14310,1117
20230802,130300,4149760230,14320,14320,14340,14300,474
20230802,130200,4142977230,14340,14290,14410,14240,9449
20230802,130100,4007380350,14290,14170,14290,14170,1480
20230802,130000,3986346330,14170,14160,14170,14160,135
20230802,125900,3984433470,14160,14160,14160,14160,59
20230802,125800,3983598030,14170,14130,14170,14130,1192
20230802,125700,3966715800,14130,14120,14130,14120,457
20230802,125600,3960261390,14130,14130,14140,14120,110
20230802,125500,3958706970,14140,14160,14170,14130,1752
20230802,125400,3933908590,14160,14160,14170,14160,250
20230802,125300,3930368100,14160,14170,14170,14160,420
20230802,125200,3924419950,14170,14190,14190,14160,1405
20230802,125100,3904505880,14190,14210,14210,14190,258
20230802,125000,3900842780,14210,14200,14210,14180,139
20230802,124900,3898870180,14210,14160,14210,14160,1039
20230802,124800,3884132870,14160,14180,14180,14150,147
20230802,124700,3882050980,14160,14180,14180,14150,1130
20230802,124600,3866039430,14180,14220,14220,14180,3324
20230802,124500,3818839140,14220,14240,14250,14220,815
20230802,124400,3807234300,14240,14250,14270,14210,2343
20230802,124300,3773888840,14260,14230,14260,14230,431
20230802,124200,3767746630,14230,14310,14310,14230,3794
20230802,124100,3713649240,14300,14330,14330,14290,1706
20230802,124000,3689231380,14330,14360,14360,14330,1743
20230802,123900,3664230750,14360,14370,14390,14360,2615
20230802,123800,3626661010,14380,14400,14430,14380,2692
20230802,123700,3587911440,14400,14380,14420,14350,1543
20230802,123600,3565719390,14350,14410,14450,14350,2792
20230802,123500,3525542030,14410,14550,14560,14410,2348
20230802,123400,3491512590,14540,14490,14650,14480,32019
20230802,123300,3025964950,14480,14330,14500,14330,13408
20230802,123200,2832445050,14340,14440,14440,14330,3989
20230802,123100,2775071610,14440,14210,14450,14210,17055
20230802,123000,2530448730,14210,14200,14210,14200,860
20230802,122900,2518232760,14200,14170,14200,14140,736
20230802,122800,2507792850,14170,14200,14200,14160,1450
20230802,122700,2487224080,14250,14150,14300,14150,10323
20230802,122600,2340209620,14140,14110,14140,14100,605
20230802,122500,2331667230,14110,14110,14110,14090,1676
20230802,122400,2308029060,14110,14030,14110,14030,3444
20230802,122300,2259569930,14020,13990,14050,13970,4517
20230802,122200,2196261090,14040,13900,14040,13890,2945
20230802,122100,2155042210,13900,13900,13900,13900,201
20230802,122000,2152248310,13890,13880,13890,13880,421
20230802,121900,2146401650,13880,13880,13880,13880,56
20230802,121800,2145624370,13880,13890,13890,13870,224
20230802,121700,2142514670,13880,13880,13880,13880,285
20230802,121600,2138558870,13890,13890,13890,13890,0
20230802,121500,2138558870,13890,13880,13890,13880,110
20230802,121400,2137031970,13880,13880,13880,13880,2
20230802,121300,2137004210,13900,13900,13900,13900,20
20230802,121200,2136726210,13890,13890,13890,13880,394
20230802,121100,2131253560,13890,13890,13890,13890,84
20230802,121000,2130086800,13880,13890,13890,13880,186
20230802,120900,2127504560,13890,13900,13910,13890,294
20230802,120800,2123418130,13910,13900,13910,13900,105
20230802,120700,2121958020,13900,13910,13910,13900,204
20230802,120600,2119122370,13910,13910,13910,13910,7
20230802,120500,2119025000,13910,13910,13910,13910,56
20230802,120400,2118246040,13910,13910,13910,13910,198
20230802,120300,2115491860,13920,13920,13920,13910,321
20230802,120200,2111023700,13920,13910,13920,13910,194
20230802,120100,2108325060,13910,13900,13910,13900,6
20230802,120000,2108241620,13890,13890,13890,13890,18
20230802,115900,2107991600,13890,13890,13890,13890,74
20230802,115800,2106963740,13880,13920,13920,13870,1174
20230802,115700,2090637030,13920,13960,13960,13920,1390
20230802,115600,2071234730,13960,13970,13970,13960,36
20230802,115500,2070732000,13990,13960,14000,13960,1043
20230802,115400,2056150650,13980,13950,13980,13950,62
20230802,115300,2055283950,13940,13920,13940,13920,577
20230802,115200,2047251230,13890,13890,13890,13890,0
20230802,115100,2047251230,13890,13870,13900,13870,4189
20230802,115000,1989100690,13870,13880,13890,13870,337
20230802,114900,1984421630,13880,13890,13890,13880,535
20230802,114800,1976995810,13880,13890,13890,13880,56
20230802,114700,1976218470,13890,13880,13890,13880,3
20230802,114600,1976176820,13880,13880,13880,13880,164
20230802,114500,1973900500,13890,13890,13890,13890,2
20230802,114400,1973872720,13890,13880,13890,13870,721
20230802,114300,1963867040,13880,13900,13900,13880,334
20230802,114200,1959230980,13880,13900,13900,13880,462
20230802,114100,1952815360,13900,13890,13900,13890,410
20230802,114000,1947117910,13890,13900,13900,13890,108
20230802,113900,1945617730,13890,13920,13920,13890,417
20230802,113800,1939823900,13920,13910,13930,13910,25
20230802,113700,1939475940,13900,13910,13910,13900,94
20230802,113600,1938168520,13910,13900,13910,13890,564
20230802,113500,1930330920,13890,13950,13950,13890,197
20230802,113400,1927589510,13950,13960,13960,13950,59
20230802,113300,1926766450,13950,13990,13990,13950,111
20230802,113200,1925216080,13990,13990,13990,13990,42
20230802,113100,1924628500,13990,13980,13990,13980,1497
20230802,113000,1903700130,13980,13980,13980,13980,202
20230802,112900,1900876170,13980,13930,13980,13930,1594
20230802,112800,1878613240,13900,13900,13900,13900,300
20230802,112700,1874443240,13900,13890,13900,13860,1009
20230802,112600,1860432990,13890,13900,13910,13890,1518
20230802,112500,1839329600,13910,13940,13940,13910,1258
20230802,112400,1821808400,13940,13960,13960,13920,444
20230802,112300,1815617660,13960,13990,13990,13960,4169
20230802,112200,1757323570,13990,14000,14000,13990,1866
20230802,112100,1731206210,14000,14010,14010,14000,2093
20230802,112000,1701894180,14010,14010,14020,14010,259
20230802,111900,1698265260,14040,14010,14040,14010,186
20230802,111800,1695657540,14010,14010,14010,14010,8
20230802,111700,1695545460,14010,14010,14010,14010,247
20230802,111600,1692084990,14010,14010,14020,14010,399
20230802,111500,1686494690,14010,14020,14020,14010,105
20230802,111400,1685023590,14020,14020,14020,14020,53
20230802,111300,1684280530,14020,14020,14020,14010,189
20230802,111200,1681631570,14010,14010,14010,14010,0
20230802,111100,1681631570,14010,14010,14010,14010,666
20230802,111000,1672300910,14050,14000,14050,14000,356
20230802,110900,1667313210,14050,14050,14050,14050,1
20230802,110800,1667299160,14010,14030,14040,14000,641
20230802,110700,1658313850,14050,14040,14050,14040,19
20230802,110600,1658046990,14060,14040,14060,14020,544
20230802,110500,1650411050,14040,14020,14040,14000,384
20230802,110400,1645029340,14040,14040,14040,14020,204
20230802,110300,1642167190,14050,14040,14050,14040,143
20230802,110200,1640159260,14040,14040,14040,14040,191
20230802,110100,1637477620,14040,14030,14040,14030,93
20230802,110000,1636172140,14030,14010,14030,14010,255
20230802,105900,1632595040,14020,14020,14020,14020,205
20230802,105800,1629720940,14010,14000,14010,14000,49
20230802,105700,1629034650,14000,14000,14000,13990,1089
20230802,105600,1613788700,14000,14000,14000,14000,32
20230802,105500,1613340700,14000,14000,14000,14000,93
20230802,105400,1612038700,14020,13990,14020,13990,1083
20230802,105300,1596876130,14000,14040,14040,13990,4540
20230802,105200,1533175060,14050,14050,14050,14050,191
20230802,105100,1530491510,14050,14060,14060,14050,45
20230802,105000,1529859050,14060,14050,14060,14050,50
20230802,104900,1529156540,14060,14070,14070,14060,131
20230802,104800,1527313680,14070,14070,14070,14070,1
20230802,104700,1527299610,14070,14060,14070,14050,295
20230802,104600,1523153090,14060,14050,14060,14050,144
20230802,104500,1521128780,14070,14070,14070,14050,314
20230802,104400,1516715650,14070,14070,14070,14070,6
20230802,104300,1516631230,14070,14070,14080,14070,211
20230802,104200,1513662450,14060,14080,14090,14060,376
20230802,104100,1508367930,14100,14090,14100,14090,248
20230802,104000,1504871330,14090,14080,14090,14080,617
20230802,103900,1496179330,14080,14040,14080,14040,519
20230802,103800,1488886800,14030,14020,14030,14000,1718
20230802,103700,1464825300,14020,14020,14020,14020,10
20230802,103600,1464685100,14020,14030,14030,14020,27
20230802,103500,1464306340,14030,14010,14030,13990,1483
20230802,103400,1443526060,14000,14050,14050,14000,257
20230802,103300,1439927700,14020,14010,14020,14000,828
20230802,103200,1428326170,14010,14020,14020,13990,1853
20230802,103100,1402381250,14020,14050,14050,14020,644
20230802,103000,1393347170,14040,14050,14050,14040,227
20230802,102900,1390158350,14050,14040,14060,14030,256
20230802,102800,1386565110,14030,14080,14080,14030,271
20230802,102700,1382761300,14070,14060,14080,14060,170
20230802,102600,1380371060,14030,14050,14050,14030,1056
20230802,102500,1365554630,14030,14030,14030,14030,0
20230802,102400,1365554630,14030,14030,14030,14030,108
20230802,102300,1364039390,14030,14060,14060,14030,1216
20230802,102200,1346971070,14060,14060,14060,14060,402
20230802,102100,1341318950,14060,14070,14070,14050,301
20230802,102000,1337086440,14070,14090,14100,14070,420
20230802,101900,1331172920,14090,14130,14130,14090,192
20230802,101800,1328465130,14130,14170,14170,14130,761
20230802,101700,1317697200,14170,14170,14170,14170,16
20230802,101600,1317470480,14160,14160,14170,14160,21
20230802,101500,1317173010,14170,14150,14170,14150,417
20230802,101400,1311271900,14150,14150,14180,14150,284
20230802,101300,1307251230,14150,14140,14150,14140,299
20230802,101200,1303022320,14150,14150,14150,14150,6
20230802,101100,1302937420,14150,14190,14190,14150,735
20230802,101000,1292533660,14190,14190,14190,14190,14
20230802,100900,1292335000,14180,14150,14180,14150,893
20230802,100800,1279673490,14180,14200,14200,14140,74
20230802,100700,1278626500,14140,14190,14190,14140,431
20230802,100600,1272513420,14180,14130,14180,14130,1824
20230802,100500,1246681100,14130,14130,14130,14090,561
20230802,100400,1238759910,14140,14140,14150,14140,484
20230802,100300,1231915520,14140,14130,14140,14130,207
20230802,100200,1228990510,14090,14080,14090,14080,115
20230802,100100,1227370510,14070,14070,14080,14070,104
20230802,100000,1225906390,14070,14070,14070,14070,169
20230802,095900,1223528560,14060,14060,14060,14050,397
20230802,095800,1217949870,14070,14060,14070,14050,1068
20230802,095700,1202939980,14070,14060,14070,14050,558
20230802,095600,1195096010,14060,14070,14070,14060,1173
20230802,095500,1178601920,14060,14080,14080,14060,413
20230802,095400,1172792540,14090,14090,14100,14070,774
20230802,095300,1161892140,14100,14090,14100,14090,313
20230802,095200,1157481950,14090,14080,14090,14070,348
20230802,095100,1152580140,14090,14100,14120,14080,330
20230802,095000,1147928030,14130,14130,14130,14130,1
20230802,094900,1147913900,14130,14110,14130,14080,172
20230802,094800,1145489760,14110,14130,14130,14110,11
20230802,094700,1145334530,14130,14100,14130,14100,178
20230802,094600,1142819750,14100,14150,14150,14100,2001
20230802,094500,1114576130,14150,14170,14170,14130,373
20230802,094400,1109298380,14180,14160,14180,14160,301
20230802,094300,1105033560,14160,14130,14160,14110,270
20230802,094200,1101216310,14130,14170,14170,14110,3968
20230802,094100,1045160040,14180,14190,14190,14170,117
20230802,094000,1043501410,14160,14200,14200,14160,865
20230802,093900,1031236570,14210,14210,14230,14210,227
20230802,093800,1028009560,14210,14250,14250,14210,586
20230802,093700,1019677830,14240,14260,14260,14240,404
20230802,093600,1013920810,14250,14220,14260,14220,964
20230802,093500,1000190120,14230,14230,14240,14220,442
20230802,093400,993900830,14230,14220,14230,14220,678
20230802,093300,984259410,14230,14230,14230,14210,690
20230802,093200,974450490,14240,14260,14260,14240,291
20230802,093100,970304470,14250,14290,14290,14250,422
20230802,093000,964278540,14290,14240,14310,14240,2730
20230802,092900,925259580,14240,14300,14320,14240,898
20230802,092800,912419970,14300,14280,14310,14200,1374
20230802,092700,892796100,14280,14200,14330,14200,1899
20230802,092600,865637450,14190,14170,14190,14160,498
20230802,092500,858579910,14170,14150,14170,14130,758
20230802,092400,847859360,14170,14170,14180,14160,407
20230802,092300,842093440,14170,14170,14170,14160,132
20230802,092200,840223010,14170,14140,14170,14140,784
20230802,092100,829128200,14140,14160,14160,14130,1098
20230802,092000,813589150,14160,14180,14180,14160,775
20230802,091900,802609110,14200,14200,14210,14200,331
20230802,091800,797906590,14190,14180,14390,14170,5766
20230802,091700,715607730,14200,14170,14200,14170,543
20230802,091600,707907190,14200,14120,14200,14110,401
20230802,091500,702234320,14120,14140,14140,14110,1776
20230802,091400,677153420,14140,14140,14170,14130,921
20230802,091300,664137470,14130,14160,14160,14120,461
20230802,091200,657623400,14170,14190,14200,14170,816
20230802,091100,646045610,14200,14220,14250,14200,1790
20230802,091000,620566780,14210,14120,14210,14110,1289
20230802,090900,602354530,14110,14120,14130,14110,709
20230802,090800,592348620,14120,14150,14150,14120,2160
20230802,090700,561833530,14160,14200,14200,14160,3671
20230802,090600,509779540,14200,14200,14220,14180,1303
20230802,090500,491286140,14190,14210,14210,14190,1508
20230802,090400,469874260,14220,14240,14250,14210,1435
20230802,090300,449454680,14230,14230,14290,14230,2101
20230802,090200,419507240,14140,14170,14180,14100,3409
20230802,090100,371291520,14170,14350,14400,14170,3796
20230802,090000,317036950,14350,14300,14500,14200,21981