KissMeData/287410/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203400,6788932050,11070,11070,11070,11070,8903
20230802,203300,6788932050,11070,11070,11070,11070,0
20230802,203200,6788932050,11070,11070,11070,11070,0
20230802,203100,6788932050,11070,11070,11070,11070,0
20230802,203000,6788932050,11070,11070,11070,11070,0
20230802,202900,6788932050,11070,11070,11070,11070,0
20230802,202800,6788932050,11070,11070,11070,11070,0
20230802,202700,6788932050,11070,11070,11070,11070,0
20230802,202600,6788932050,11070,11070,11070,11070,0
20230802,202500,6788932050,11070,11070,11070,11070,0
20230802,202400,6788932050,11070,11070,11070,11070,0
20230802,202300,6788932050,11070,11070,11070,11070,0
20230802,202200,6788932050,11070,11070,11070,11070,0
20230802,202100,6788932050,11070,11070,11070,11070,0
20230802,202000,6788932050,11070,11070,11070,11070,0
20230802,201900,6788932050,11070,11070,11070,11070,0
20230802,201800,6788932050,11070,11070,11070,11070,0
20230802,201700,6788932050,11070,11070,11070,11070,0
20230802,201600,6788932050,11070,11070,11070,11070,0
20230802,201500,6788932050,11070,11070,11070,11070,0
20230802,201400,6788932050,11070,11070,11070,11070,0
20230802,201300,6788932050,11070,11070,11070,11070,0
20230802,201200,6788932050,11070,11070,11070,11070,0
20230802,201100,6788932050,11070,11070,11070,11070,0
20230802,201000,6788932050,11070,11070,11070,11070,0
20230802,200900,6788932050,11070,11070,11070,11070,0
20230802,200800,6788932050,11070,11070,11070,11070,0
20230802,200700,6788932050,11070,11070,11070,11070,0
20230802,200600,6788932050,11070,11070,11070,11070,0
20230802,200500,6788932050,11070,11070,11070,11070,0
20230802,200400,6788932050,11070,11070,11070,11070,8903
20230802,200300,6788932050,11070,11070,11070,11070,0
20230802,200200,6788932050,11070,11070,11070,11070,0
20230802,200100,6788932050,11070,11070,11070,11070,0
20230802,200000,6788932050,11070,11070,11070,11070,0
20230802,195900,6788932050,11070,11070,11070,11070,0
20230802,195800,6788932050,11070,11070,11070,11070,0
20230802,195700,6788932050,11070,11070,11070,11070,0
20230802,195600,6788932050,11070,11070,11070,11070,0
20230802,195500,6788932050,11070,11070,11070,11070,0
20230802,195400,6788932050,11070,11070,11070,11070,0
20230802,195300,6788932050,11070,11070,11070,11070,0
20230802,195200,6788932050,11070,11070,11070,11070,0
20230802,195100,6788932050,11070,11070,11070,11070,0
20230802,195000,6788932050,11070,11070,11070,11070,0
20230802,194900,6788932050,11070,11070,11070,11070,0
20230802,194800,6788932050,11070,11070,11070,11070,0
20230802,194700,6788932050,11070,11070,11070,11070,0
20230802,194600,6788932050,11070,11070,11070,11070,0
20230802,194500,6788932050,11070,11070,11070,11070,0
20230802,194400,6788932050,11070,11070,11070,11070,0
20230802,194300,6788932050,11070,11070,11070,11070,0
20230802,194200,6788932050,11070,11070,11070,11070,0
20230802,194100,6788932050,11070,11070,11070,11070,0
20230802,194000,6788932050,11070,11070,11070,11070,0
20230802,193900,6788932050,11070,11070,11070,11070,0
20230802,193800,6788932050,11070,11070,11070,11070,0
20230802,193700,6788932050,11070,11070,11070,11070,0
20230802,193600,6788932050,11070,11070,11070,11070,0
20230802,193500,6788932050,11070,11070,11070,11070,0
20230802,193400,6788932050,11070,11070,11070,11070,8903
20230802,193300,6788932050,11070,11070,11070,11070,0
20230802,193200,6788932050,11070,11070,11070,11070,0
20230802,193100,6788932050,11070,11070,11070,11070,0
20230802,193000,6788932050,11070,11070,11070,11070,0
20230802,192900,6788932050,11070,11070,11070,11070,0
20230802,192800,6788932050,11070,11070,11070,11070,0
20230802,192700,6788932050,11070,11070,11070,11070,0
20230802,192600,6788932050,11070,11070,11070,11070,0
20230802,192500,6788932050,11070,11070,11070,11070,0
20230802,192400,6788932050,11070,11070,11070,11070,0
20230802,192300,6788932050,11070,11070,11070,11070,0
20230802,192200,6788932050,11070,11070,11070,11070,0
20230802,192100,6788932050,11070,11070,11070,11070,0
20230802,192000,6788932050,11070,11070,11070,11070,0
20230802,191900,6788932050,11070,11070,11070,11070,0
20230802,191800,6788932050,11070,11070,11070,11070,0
20230802,191700,6788932050,11070,11070,11070,11070,0
20230802,191600,6788932050,11070,11070,11070,11070,0
20230802,191500,6788932050,11070,11070,11070,11070,0
20230802,191400,6788932050,11070,11070,11070,11070,0
20230802,191300,6788932050,11070,11070,11070,11070,0
20230802,191200,6788932050,11070,11070,11070,11070,0
20230802,191100,6788932050,11070,11070,11070,11070,0
20230802,191000,6788932050,11070,11070,11070,11070,0
20230802,190900,6788932050,11070,11070,11070,11070,0
20230802,190800,6788932050,11070,11070,11070,11070,0
20230802,190700,6788932050,11070,11070,11070,11070,0
20230802,190600,6788932050,11070,11070,11070,11070,0
20230802,190500,6788932050,11070,11070,11070,11070,0
20230802,190400,6788932050,11070,11070,11070,11070,8903
20230802,190300,6788932050,11070,11070,11070,11070,0
20230802,190200,6788932050,11070,11070,11070,11070,0
20230802,190100,6788932050,11070,11070,11070,11070,0
20230802,190000,6788932050,11070,11070,11070,11070,0
20230802,185900,6788932050,11070,11070,11070,11070,0
20230802,185800,6788932050,11070,11070,11070,11070,0
20230802,185700,6788932050,11070,11070,11070,11070,0
20230802,185600,6788932050,11070,11070,11070,11070,0
20230802,185500,6788932050,11070,11070,11070,11070,0
20230802,185400,6788932050,11070,11070,11070,11070,0
20230802,185300,6788932050,11070,11070,11070,11070,0
20230802,185200,6788932050,11070,11070,11070,11070,0
20230802,185100,6788932050,11070,11070,11070,11070,0
20230802,185000,6788932050,11070,11070,11070,11070,0
20230802,184900,6788932050,11070,11070,11070,11070,0
20230802,184800,6788932050,11070,11070,11070,11070,0
20230802,184700,6788932050,11070,11070,11070,11070,0
20230802,184600,6788932050,11070,11070,11070,11070,0
20230802,184500,6788932050,11070,11070,11070,11070,0
20230802,184400,6788932050,11070,11070,11070,11070,0
20230802,184300,6788932050,11070,11070,11070,11070,0
20230802,184200,6788932050,11070,11070,11070,11070,0
20230802,184100,6788932050,11070,11070,11070,11070,0
20230802,184000,6788932050,11070,11070,11070,11070,0
20230802,183900,6788932050,11070,11070,11070,11070,0
20230802,183800,6788932050,11070,11070,11070,11070,0
20230802,183700,6788932050,11070,11070,11070,11070,0
20230802,183600,6788932050,11070,11070,11070,11070,0
20230802,183500,6788932050,11070,11070,11070,11070,0
20230802,183400,6788932050,11070,11070,11070,11070,8903
20230802,183300,6788932050,11070,11070,11070,11070,0
20230802,183200,6788932050,11070,11070,11070,11070,0
20230802,183100,6788932050,11070,11070,11070,11070,0
20230802,183000,6788932050,11070,11070,11070,11070,0
20230802,182900,6788932050,11070,11070,11070,11070,0
20230802,182800,6788932050,11070,11070,11070,11070,0
20230802,182700,6788932050,11070,11070,11070,11070,0
20230802,182600,6788932050,11070,11070,11070,11070,0
20230802,182500,6788932050,11070,11070,11070,11070,0
20230802,182400,6788932050,11070,11070,11070,11070,0
20230802,182300,6788932050,11070,11070,11070,11070,0
20230802,182200,6788932050,11070,11070,11070,11070,0
20230802,182100,6788932050,11070,11070,11070,11070,0
20230802,182000,6788932050,11070,11070,11070,11070,0
20230802,181900,6788932050,11070,11070,11070,11070,0
20230802,181800,6788932050,11070,11070,11070,11070,0
20230802,181700,6788932050,11070,11070,11070,11070,0
20230802,181600,6788932050,11070,11070,11070,11070,0
20230802,181500,6788932050,11070,11070,11070,11070,0
20230802,181400,6788932050,11070,11070,11070,11070,0
20230802,181300,6788932050,11070,11070,11070,11070,0
20230802,181200,6788932050,11070,11070,11070,11070,0
20230802,181100,6788932050,11070,11070,11070,11070,0
20230802,181000,6788932050,11070,11070,11070,11070,0
20230802,180900,6788932050,11070,11070,11070,11070,0
20230802,180800,6788932050,11070,11070,11070,11070,0
20230802,180700,6788932050,11070,11070,11070,11070,0
20230802,180600,6788932050,11070,11070,11070,11070,0
20230802,180500,6788932050,11070,11070,11070,11070,0
20230802,180400,6788932050,11070,11070,11070,11070,8903
20230802,180300,6788932050,11070,11070,11070,11070,0
20230802,180200,6788932050,11070,11070,11070,11070,0
20230802,180100,6788932050,11070,11070,11070,11070,0
20230802,180000,6788932050,11070,11070,11070,11070,0
20230802,175900,6788932050,11070,11070,11070,11070,0
20230802,175800,6788932050,11070,11070,11070,11070,0
20230802,175700,6788932050,11070,11070,11070,11070,0
20230802,175600,6788932050,11070,11070,11070,11070,0
20230802,175500,6788932050,11070,11070,11070,11070,0
20230802,175400,6788932050,11070,11070,11070,11070,0
20230802,175300,6788932050,11070,11070,11070,11070,0
20230802,175200,6788932050,11070,11070,11070,11070,0
20230802,175100,6788932050,11070,11070,11070,11070,0
20230802,175000,6788932050,11070,11070,11070,11070,0
20230802,174900,6788932050,11070,11070,11070,11070,0
20230802,174800,6788932050,11070,11070,11070,11070,0
20230802,174700,6788932050,11070,11070,11070,11070,0
20230802,174600,6788932050,11070,11070,11070,11070,0
20230802,174500,6788932050,11070,11070,11070,11070,0
20230802,174400,6788932050,11070,11070,11070,11070,0
20230802,174300,6788932050,11070,11070,11070,11070,0
20230802,174200,6788932050,11070,11070,11070,11070,0
20230802,174100,6788932050,11070,11070,11070,11070,0
20230802,174000,6788932050,11070,11070,11070,11070,0
20230802,173900,6788932050,11070,11070,11070,11070,0
20230802,173800,6788932050,11070,11070,11070,11070,0
20230802,173700,6788932050,11070,11070,11070,11070,0
20230802,173600,6788932050,11070,11070,11070,11070,0
20230802,173500,6788932050,11070,11070,11070,11070,0
20230802,173400,6788932050,11070,11070,11070,11070,8903
20230802,173300,6788932050,11070,11070,11070,11070,0
20230802,173200,6788932050,11070,11070,11070,11070,0
20230802,173100,6788932050,11070,11070,11070,11070,0
20230802,173000,6788932050,11070,11070,11070,11070,0
20230802,172900,6788932050,11070,11070,11070,11070,0
20230802,172800,6788932050,11070,11070,11070,11070,0
20230802,172700,6788932050,11070,11070,11070,11070,0
20230802,172600,6788932050,11070,11070,11070,11070,0
20230802,172500,6788932050,11070,11070,11070,11070,0
20230802,172400,6788932050,11070,11070,11070,11070,0
20230802,172300,6788932050,11070,11070,11070,11070,0
20230802,172200,6788932050,11070,11070,11070,11070,0
20230802,172100,6788932050,11070,11070,11070,11070,0
20230802,172000,6788932050,11070,11070,11070,11070,0
20230802,171900,6788932050,11070,11070,11070,11070,0
20230802,171800,6788932050,11070,11070,11070,11070,0
20230802,171700,6788932050,11070,11070,11070,11070,0
20230802,171600,6788932050,11070,11070,11070,11070,0
20230802,171500,6788932050,11070,11070,11070,11070,0
20230802,171400,6788932050,11070,11070,11070,11070,0
20230802,171300,6788932050,11070,11070,11070,11070,0
20230802,171200,6788932050,11070,11070,11070,11070,0
20230802,171100,6788932050,11070,11070,11070,11070,0
20230802,171000,6788932050,11070,11070,11070,11070,0
20230802,170900,6788932050,11070,11070,11070,11070,0
20230802,170800,6788932050,11070,11070,11070,11070,0
20230802,170700,6788932050,11070,11070,11070,11070,0
20230802,170600,6788932050,11070,11070,11070,11070,0
20230802,170500,6788932050,11070,11070,11070,11070,0
20230802,170400,6788932050,11070,11070,11070,11070,8903
20230802,170300,6788932050,11070,11070,11070,11070,0
20230802,170200,6788932050,11070,11070,11070,11070,0
20230802,170100,6788932050,11070,11070,11070,11070,0
20230802,170000,6788932050,11070,11070,11070,11070,0
20230802,165900,6788932050,11070,11070,11070,11070,0
20230802,165800,6788932050,11070,11070,11070,11070,0
20230802,165700,6788932050,11070,11070,11070,11070,0
20230802,165600,6788932050,11070,11070,11070,11070,0
20230802,165500,6788932050,11070,11070,11070,11070,0
20230802,165400,6788932050,11070,11070,11070,11070,0
20230802,165300,6788932050,11070,11070,11070,11070,0
20230802,165200,6788932050,11070,11070,11070,11070,0
20230802,165100,6788932050,11070,11070,11070,11070,0
20230802,165000,6788932050,11070,11070,11070,11070,0
20230802,164900,6788932050,11070,11070,11070,11070,0
20230802,164800,6788932050,11070,11070,11070,11070,0
20230802,164700,6788932050,11070,11070,11070,11070,0
20230802,164600,6788932050,11070,11070,11070,11070,0
20230802,164500,6788932050,11070,11070,11070,11070,0
20230802,164400,6788932050,11070,11070,11070,11070,0
20230802,164300,6788932050,11070,11070,11070,11070,0
20230802,164200,6788932050,11070,11070,11070,11070,0
20230802,164100,6788932050,11070,11070,11070,11070,0
20230802,164000,6788932050,11070,11070,11070,11070,0
20230802,163900,6788932050,11070,11070,11070,11070,0
20230802,163800,6788932050,11070,11070,11070,11070,0
20230802,163700,6788932050,11070,11070,11070,11070,0
20230802,163600,6788932050,11070,11070,11070,11070,0
20230802,163500,6788932050,11070,11070,11070,11070,0
20230802,163400,6788932050,11070,11070,11070,11070,8903
20230802,163300,6788932050,11070,11070,11070,11070,0
20230802,163200,6788932050,11070,11070,11070,11070,0
20230802,163100,6788932050,11070,11070,11070,11070,0
20230802,163000,6788932050,11070,11070,11070,11070,0
20230802,162900,6788932050,11070,11070,11070,11070,0
20230802,162800,6788932050,11070,11070,11070,11070,0
20230802,162700,6788932050,11070,11070,11070,11070,0
20230802,162600,6788932050,11070,11070,11070,11070,0
20230802,162500,6788932050,11070,11070,11070,11070,0
20230802,162400,6788932050,11070,11070,11070,11070,0
20230802,162300,6788932050,11070,11070,11070,11070,0
20230802,162200,6788932050,11070,11070,11070,11070,0
20230802,162100,6788932050,11070,11070,11070,11070,0
20230802,162000,6788932050,11070,11070,11070,11070,0
20230802,161900,6788932050,11070,11070,11070,11070,0
20230802,161800,6788932050,11070,11070,11070,11070,0
20230802,161700,6788932050,11070,11070,11070,11070,0
20230802,161600,6788932050,11070,11070,11070,11070,0
20230802,161500,6788932050,11070,11070,11070,11070,0
20230802,161400,6788932050,11070,11070,11070,11070,0
20230802,161300,6788932050,11070,11070,11070,11070,0
20230802,161200,6788932050,11070,11070,11070,11070,0
20230802,161100,6788932050,11070,11070,11070,11070,0
20230802,161000,6788932050,11070,11070,11070,11070,0
20230802,160900,6788932050,11070,11070,11070,11070,0
20230802,160800,6788932050,11070,11070,11070,11070,0
20230802,160700,6788932050,11070,11070,11070,11070,0
20230802,160600,6788932050,11070,11070,11070,11070,0
20230802,160500,6788932050,11070,11070,11070,11070,0
20230802,160400,6788932050,11070,11070,11070,11070,8903
20230802,160300,6788932050,11070,11070,11070,11070,0
20230802,160200,6788932050,11070,11070,11070,11070,0
20230802,160100,6788932050,11070,11070,11070,11070,0
20230802,160000,6788932050,11070,11070,11070,11070,0
20230802,155900,6788932050,11070,11070,11070,11070,0
20230802,155800,6788932050,11070,11070,11070,11070,0
20230802,155700,6788932050,11070,11070,11070,11070,0
20230802,155600,6788932050,11070,11070,11070,11070,0
20230802,155500,6788932050,11070,11070,11070,11070,0
20230802,155400,6788932050,11070,11070,11070,11070,0
20230802,155300,6788932050,11070,11070,11070,11070,0
20230802,155200,6788932050,11070,11070,11070,11070,0
20230802,155100,6788932050,11070,11070,11070,11070,0
20230802,155000,6788932050,11070,11070,11070,11070,0
20230802,154900,6788932050,11070,11070,11070,11070,0
20230802,154800,6788932050,11070,11070,11070,11070,0
20230802,154700,6788932050,11070,11070,11070,11070,0
20230802,154600,6788932050,11070,11070,11070,11070,0
20230802,154500,6788932050,11070,11070,11070,11070,0
20230802,154400,6788932050,11070,11070,11070,11070,0
20230802,154300,6788932050,11070,11070,11070,11070,0
20230802,154200,6788932050,11070,11070,11070,11070,0
20230802,154100,6788932050,11070,11070,11070,11070,0
20230802,154000,6788932050,11070,11070,11070,11070,0
20230802,153900,6788932050,11070,11070,11070,11070,0
20230802,153800,6788932050,11070,11070,11070,11070,0
20230802,153700,6788932050,11070,11070,11070,11070,0
20230802,153600,6788932050,11070,11070,11070,11070,0
20230802,153500,6788932050,11070,11070,11070,11070,0
20230802,153400,6788932050,11070,11070,11070,11070,8903
20230802,153300,6788932050,11070,11070,11070,11070,0
20230802,153200,6788932050,11070,11070,11070,11070,0
20230802,153100,6788932050,11070,11070,11070,11070,0
20230802,153000,6788932050,11070,11070,11070,11070,8903
20230802,152900,6690375840,11070,11070,11070,11070,0
20230802,152800,6690375840,11070,11070,11070,11070,0
20230802,152700,6690375840,11070,11070,11070,11070,0
20230802,152600,6690375840,11070,11070,11070,11070,0
20230802,152500,6690375840,11070,11070,11070,11070,0
20230802,152400,6690375840,11070,11070,11070,11070,0
20230802,152300,6690375840,11070,11070,11070,11070,0
20230802,152200,6690375840,11070,11070,11070,11070,0
20230802,152100,6690375840,11070,11070,11070,11070,0
20230802,152000,6690375840,11070,11070,11070,11070,0
20230802,151900,6690375840,11070,11050,11070,11050,2495
20230802,151800,6662779880,11060,11050,11060,11050,279
20230802,151700,6659696500,11050,11060,11060,11050,1693
20230802,151600,6640985420,11050,11050,11060,11050,1435
20230802,151500,6625125130,11050,11030,11050,11030,2292
20230802,151400,6599812030,11040,11030,11040,11020,760
20230802,151300,6591424390,11030,11030,11030,11020,3103
20230802,151200,6557205740,11030,11020,11030,11020,916
20230802,151100,6547107270,11020,11020,11030,11010,488
20230802,151000,6541727280,11010,11020,11030,11010,1830
20230802,150900,6521559370,11020,11010,11040,11010,1769
20230802,150800,6502063200,11010,11000,11010,11000,1098
20230802,150700,6489984710,11010,11040,11050,10950,10762
20230802,150600,6371808180,11030,11030,11030,11020,1238
20230802,150500,6358157080,11030,11000,11030,11000,4067
20230802,150400,6313367260,11000,10950,11000,10950,2632
20230802,150300,6284487950,10950,10950,10970,10950,801
20230802,150200,6275710030,10950,10970,10970,10950,1176
20230802,150100,6262820110,10970,10970,10970,10960,4237
20230802,150000,6216364290,10960,10960,10970,10960,999
20230802,145900,6205410770,10960,10960,10970,10950,1645
20230802,145800,6187378950,10970,10960,10970,10960,1158
20230802,145700,6174683610,10950,10960,10970,10950,1593
20230802,145600,6157230380,10960,10960,10970,10950,7900
20230802,145500,6070649020,10960,11000,11000,10960,6028
20230802,145400,6004460600,11000,10990,11000,10990,803
20230802,145300,5995629780,11000,11000,11000,10990,846
20230802,145200,5986326220,10990,11000,11000,10990,1483
20230802,145100,5970022860,11010,10990,11010,10990,746
20230802,145000,5961818220,11000,10990,11000,10990,783
20230802,144900,5953208720,10990,10990,11000,10990,892
20230802,144800,5943405330,10990,11000,11040,10970,5079
20230802,144700,5887626750,10990,11000,11010,10990,375
20230802,144600,5883503120,11000,11030,11030,11000,2346
20230802,144500,5857684460,11030,11030,11030,11020,487
20230802,144400,5852314320,11030,11030,11030,11020,557
20230802,144300,5846171840,11020,11020,11030,11020,233
20230802,144200,5843603160,11020,11020,11030,11020,797
20230802,144100,5834819960,11030,11020,11030,11020,895
20230802,144000,5824952500,11030,11020,11030,11010,322
20230802,143900,5821405180,11010,11020,11030,11000,5256
20230802,143800,5763578770,11030,11020,11030,11020,141
20230802,143700,5762024860,11050,11050,11050,11040,529
20230802,143600,5756181700,11000,11060,11060,11000,4617
20230802,143500,5705315170,11060,11040,11070,11020,972
20230802,143400,5694585660,11040,11020,11040,11020,722
20230802,143300,5686623840,11020,11030,11030,11020,740
20230802,143200,5678465780,11020,11010,11020,11000,498
20230802,143100,5672982280,11010,11020,11020,11000,369
20230802,143000,5668919560,11020,11020,11030,11000,2303
20230802,142900,5643567340,11020,11000,11020,10990,3331
20230802,142800,5606912030,11000,11000,11000,10990,1006
20230802,142700,5595846110,11000,11010,11010,11000,3536
20230802,142600,5556946560,11000,11010,11030,11000,779
20230802,142500,5548372840,11010,11020,11020,11010,818
20230802,142400,5539363120,11020,11010,11030,11010,802
20230802,142300,5530531780,11010,11000,11010,11000,716
20230802,142200,5522652570,11000,11000,11010,11000,1156
20230802,142100,5509936420,11000,11000,11010,10990,1040
20230802,142000,5498496430,11000,10990,11000,10990,678
20230802,141900,5491038510,10990,10980,11000,10980,967
20230802,141800,5480411370,10980,11000,11000,10980,1023
20230802,141700,5469167700,10990,10990,11000,10990,1346
20230802,141600,5454374980,11000,11010,11010,10990,816
20230802,141500,5445401710,11000,11010,11030,11000,1918
20230802,141400,5424289810,11000,10990,11010,10990,1310
20230802,141300,5409877480,11010,11000,11010,11000,1725
20230802,141200,5390899000,11000,11020,11020,11000,1830
20230802,141100,5370750770,11010,11020,11030,11010,1243
20230802,141000,5357065120,11030,11020,11040,11020,1261
20230802,140900,5343167250,11010,11030,11030,11010,900
20230802,140800,5333245670,11020,11050,11050,11020,302
20230802,140700,5329915950,11020,11030,11030,11010,2399
20230802,140600,5303477660,11040,11030,11050,11030,1032
20230802,140500,5292093480,11030,11030,11030,11020,345
20230802,140400,5288288210,11030,11020,11030,11020,1119
20230802,140300,5275954140,11020,11040,11040,11020,897
20230802,140200,5266057150,11030,11020,11030,11020,151
20230802,140100,5264391700,11030,11020,11030,11010,1131
20230802,140000,5251928070,11020,11020,11040,11020,342
20230802,135900,5248156740,11020,11020,11030,11000,2061
20230802,135800,5225477850,11040,11030,11040,11020,262
20230802,135700,5222589420,11020,11040,11040,11010,788
20230802,135600,5213903300,11050,11060,11070,11010,2911
20230802,135500,5181777100,11070,11070,11070,11050,547
20230802,135400,5175725140,11080,11050,11090,11050,5731
20230802,135300,5112338000,11040,11050,11050,11040,1210
20230802,135200,5098976130,11040,11030,11050,11030,2480
20230802,135100,5071601370,11020,11020,11020,11010,2201
20230802,135000,5047346840,11010,11000,11020,11000,1456
20230802,134900,5031316080,11010,11010,11010,11000,768
20230802,134800,5022864420,11020,11010,11020,10990,641
20230802,134700,5015809090,11020,10980,11020,10980,1466
20230802,134600,4999690250,10990,11020,11030,10980,4473
20230802,134500,4950508690,11030,11010,11030,11000,1382
20230802,134400,4935300580,11030,11020,11030,11010,658
20230802,134300,4928051540,11010,10990,11030,10990,1999
20230802,134200,4906045190,10990,11020,11020,10990,1733
20230802,134100,4886975010,11020,11020,11040,11000,6016
20230802,134000,4820741100,11020,11050,11060,11020,1726
20230802,133900,4801692960,11050,11050,11060,11040,688
20230802,133800,4794090650,11040,11060,11060,11040,117
20230802,133700,4792797740,11060,11070,11080,11060,1068
20230802,133600,4780980250,11070,11060,11070,11040,1217
20230802,133500,4767531500,11070,11040,11070,11040,512
20230802,133400,4761871960,11040,11050,11070,11040,1591
20230802,133300,4744288140,11050,11060,11060,11040,1625
20230802,133200,4726343910,11050,11050,11060,11050,1185
20230802,133100,4713246720,11050,11060,11070,11050,871
20230802,133000,4703615680,11050,11070,11100,11050,3221
20230802,132900,4667972590,11070,11070,11080,11070,317
20230802,132800,4664463280,11060,11080,11080,11060,2233
20230802,132700,4639741380,11120,11080,11120,11080,514
20230802,132600,4634043060,11080,11080,11090,11080,637
20230802,132500,4626984870,11080,11090,11130,11080,1246
20230802,132400,4613155000,11090,11090,11100,11090,256
20230802,132300,4610314780,11090,11080,11090,11060,1866
20230802,132200,4589663340,11090,11060,11090,11060,271
20230802,132100,4586664490,11060,11100,11110,11060,4363
20230802,132000,4538327810,11110,11120,11120,11100,477
20230802,131900,4533026500,11120,11110,11120,11110,1091
20230802,131800,4520905220,11100,11120,11120,11100,613
20230802,131700,4514099200,11120,11100,11130,11100,509
20230802,131600,4508437930,11110,11160,11160,11100,2373
20230802,131500,4482035680,11160,11180,11180,11150,517
20230802,131400,4476267050,11170,11170,11180,11160,357
20230802,131300,4472278750,11180,11150,11180,11150,913
20230802,131200,4462092060,11150,11190,11190,11150,752
20230802,131100,4453693970,11190,11170,11190,11170,1286
20230802,131000,4439318370,11170,11170,11180,11170,607
20230802,130900,4432538060,11170,11160,11170,11150,315
20230802,130800,4429022560,11170,11160,11170,11160,546
20230802,130700,4422926400,11170,11170,11180,11160,1316
20230802,130600,4408233490,11170,11190,11190,11170,1901
20230802,130500,4386982440,11180,11170,11200,11170,1558
20230802,130400,4369559090,11170,11190,11190,11170,1520
20230802,130300,4352576130,11190,11170,11190,11160,2318
20230802,130200,4326676820,11170,11170,11180,11170,1445
20230802,130100,4310535330,11160,11160,11170,11150,1394
20230802,130000,4294980860,11150,11150,11160,11130,3189
20230802,125900,4259438810,11150,11110,11150,11110,970
20230802,125800,4248634930,11120,11090,11140,11090,1403
20230802,125700,4233062350,11090,11080,11090,11070,589
20230802,125600,4226533860,11070,11080,11080,11070,1512
20230802,125500,4209795510,11080,11080,11100,11070,4785
20230802,125400,4156741250,11070,11100,11100,11070,3219
20230802,125300,4121058300,11100,11120,11120,11100,1528
20230802,125200,4104081670,11130,11140,11150,11120,1046
20230802,125100,4092438980,11130,11140,11150,11130,838
20230802,125000,4083099050,11140,11140,11140,11130,1482
20230802,124900,4066596640,11130,11150,11160,11130,1230
20230802,124800,4052897070,11150,11170,11180,11150,1199
20230802,124700,4039511570,11170,11180,11180,11170,675
20230802,124600,4031970160,11190,11190,11200,11170,1402
20230802,124500,4016287990,11200,11200,11220,11180,1533
20230802,124400,3999119370,11190,11260,11260,11180,4021
20230802,124300,3954009850,11270,11290,11300,11270,3248
20230802,124200,3917359980,11300,11310,11310,11290,3836
20230802,124100,3874006730,11310,11320,11330,11310,2245
20230802,124000,3848602580,11330,11290,11330,11290,7577
20230802,123900,3762909430,11290,11260,11300,11260,10141
20230802,123800,3648471700,11270,11260,11270,11250,4706
20230802,123700,3595482650,11260,11260,11260,11250,2282
20230802,123600,3569801390,11260,11260,11260,11250,1152
20230802,123500,3556835770,11260,11220,11260,11220,4773
20230802,123400,3503178000,11220,11230,11240,11220,1449
20230802,123300,3486905920,11240,11230,11240,11230,422
20230802,123200,3482163260,11240,11230,11240,11230,655
20230802,123100,3474804690,11220,11230,11230,11220,1047
20230802,123000,3463049720,11230,11240,11240,11230,1356
20230802,122900,3447818410,11230,11220,11240,11220,876
20230802,122800,3437982230,11230,11220,11230,11220,1635
20230802,122700,3419634620,11210,11220,11230,11210,1351
20230802,122600,3404479440,11200,11180,11220,11180,9040
20230802,122500,3303266850,11180,11160,11180,11160,1234
20230802,122400,3289483460,11160,11160,11180,11160,1614
20230802,122300,3271466240,11180,11160,11180,11160,3732
20230802,122200,3229792900,11140,11160,11160,11140,389
20230802,122100,3225458960,11160,11140,11160,11140,906
20230802,122000,3215365560,11110,11150,11150,11110,1528
20230802,121900,3198350630,11140,11150,11150,11140,320
20230802,121800,3194785630,11160,11150,11160,11120,6731
20230802,121700,3119909950,11160,11170,11180,11140,3295
20230802,121600,3083165780,11170,11170,11170,11170,1132
20230802,121500,3070521340,11180,11160,11180,11160,2113
20230802,121400,3046923350,11160,11160,11180,11160,1648
20230802,121300,3028521840,11160,11160,11170,11160,339
20230802,121200,3024738410,11160,11160,11170,11160,1311
20230802,121100,3010107490,11180,11150,11180,11150,3097
20230802,121000,2975536790,11140,11130,11140,11130,785
20230802,120900,2966794010,11120,11130,11140,11120,1833
20230802,120800,2946394100,11130,11130,11130,11130,295
20230802,120700,2943110750,11130,11120,11130,11120,432
20230802,120600,2938304090,11130,11130,11130,11130,308
20230802,120500,2934876050,11130,11130,11130,11120,636
20230802,120400,2927798440,11130,11140,11140,11130,488
20230802,120300,2922366870,11140,11110,11150,11110,3193
20230802,120200,2886801130,11110,11090,11110,11090,951
20230802,120100,2876242830,11090,11090,11090,11080,610
20230802,120000,2869480110,11080,11100,11100,11080,81
20230802,115900,2868582130,11080,11060,11080,11060,663
20230802,115800,2861236790,11060,11070,11080,11060,2061
20230802,115700,2838441810,11080,11080,11100,11070,2089
20230802,115600,2815304340,11100,11100,11100,11100,1
20230802,115500,2815293240,11060,11050,11100,11050,447
20230802,115400,2810338200,11100,11070,11100,11070,3434
20230802,115300,2772288010,11070,11050,11070,11050,195
20230802,115200,2770131360,11030,11050,11050,11030,21
20230802,115100,2769899710,11050,11060,11060,11050,836
20230802,115000,2760658610,11060,11000,11070,10990,8115
20230802,114900,2671460310,11060,11030,11060,10990,4433
20230802,114800,2622634540,11050,11050,11060,11020,1525
20230802,114700,2605810470,11060,11040,11060,11040,43
20230802,114600,2605335650,11040,11040,11060,11020,2191
20230802,114500,2581173630,11040,11050,11070,11040,1316
20230802,114400,2566629560,11050,11040,11060,11040,2496
20230802,114300,2539058160,11040,11040,11040,11040,260
20230802,114200,2536187760,11050,11040,11050,11030,457
20230802,114100,2531140950,11050,11060,11060,11030,1936
20230802,114000,2509761180,11060,11050,11060,11040,403
20230802,113900,2505304890,11040,11030,11040,11030,717
20230802,113800,2497390120,11030,11030,11030,11030,0
20230802,113700,2497390120,11030,11030,11030,11030,543
20230802,113600,2491400830,11020,10990,11020,10990,718
20230802,113500,2483500330,11000,10990,11010,10990,2952
20230802,113400,2451039580,11000,11010,11010,10990,796
20230802,113300,2442281710,11010,11010,11020,11010,977
20230802,113200,2431524720,11010,11000,11010,11000,744
20230802,113100,2423340460,11000,11000,11010,10990,1224
20230802,113000,2409877100,11010,11020,11020,11000,31
20230802,112900,2409535640,11020,11000,11020,10970,4581
20230802,112800,2359244590,11000,10980,11000,10970,3811
20230802,112700,2317417060,10970,10980,11000,10970,2335
20230802,112600,2291776850,10980,11000,11010,10980,8564
20230802,112500,2197584540,11020,11020,11030,11010,2469
20230802,112400,2170392090,11020,11020,11030,11010,887
20230802,112300,2160617190,11020,11020,11030,11020,1676
20230802,112200,2142147350,11010,11010,11020,11010,947
20230802,112100,2131717210,11020,11030,11040,11020,3002
20230802,112000,2098628310,11030,11060,11060,11020,4378
20230802,111900,2050364310,11060,11050,11060,11050,617
20230802,111800,2043546300,11060,11030,11060,11030,2092
20230802,111700,2020444490,11040,11040,11040,11040,473
20230802,111600,2015222570,11030,11040,11040,11030,1131
20230802,111500,2002741970,11040,11040,11050,11030,254
20230802,111400,1999937570,11040,11030,11040,11030,423
20230802,111300,1995268060,11040,11030,11040,11030,629
20230802,111200,1988323930,11030,11040,11040,11030,753
20230802,111100,1980010820,11040,11040,11050,11030,2596
20230802,111000,1951359610,11040,11030,11040,11030,281
20230802,110900,1948260010,11040,11040,11040,11030,1099
20230802,110800,1936128950,11040,11040,11040,11030,1857
20230802,110700,1915641020,11040,11060,11060,11030,1004
20230802,110600,1904561160,11060,11060,11070,11030,4991
20230802,110500,1849410580,11070,11060,11070,11060,762
20230802,110400,1840978100,11080,11060,11080,11060,1101
20230802,110300,1828790790,11060,11060,11070,11050,1898
20230802,110200,1807805330,11070,11070,11080,11070,444
20230802,110100,1802890090,11060,11060,11070,11060,1317
20230802,110000,1788323920,11070,11080,11080,11070,1458
20230802,105900,1772182430,11070,11070,11080,11070,2228
20230802,105800,1747517780,11080,11090,11100,11080,3123
20230802,105700,1712908010,11100,11100,11110,11100,1777
20230802,105600,1693180370,11110,11080,11110,11080,1547
20230802,105500,1676024050,11080,11130,11130,11080,12052
20230802,105400,1542192530,11130,11130,11140,11120,555
20230802,105300,1536016310,11130,11120,11140,11110,1649
20230802,105200,1517684670,11130,11130,11130,11120,1880
20230802,105100,1496775860,11130,11150,11160,11120,1110
20230802,105000,1484418740,11150,11130,11150,11130,362
20230802,104900,1480383650,11130,11120,11130,11120,837
20230802,104800,1471073520,11120,11140,11140,11110,1767
20230802,104700,1451429020,11130,11140,11140,11130,311
20230802,104600,1447967470,11120,11120,11130,11120,560
20230802,104500,1441737340,11130,11140,11160,11130,1266
20230802,104400,1427639700,11140,11140,11140,11140,349
20230802,104300,1423751840,11130,11130,11130,11120,946
20230802,104200,1413224860,11120,11140,11140,11120,426
20230802,104100,1408484050,11120,11120,11150,11110,1464
20230802,104000,1392207760,11120,11110,11120,11110,2060
20230802,103900,1369317920,11110,11120,11130,11100,2025
20230802,103800,1346816930,11130,11120,11130,11120,494
20230802,103700,1341319410,11130,11130,11130,11110,2654
20230802,103600,1311815410,11140,11120,11140,11120,297
20230802,103500,1308509150,11130,11140,11160,11120,2568
20230802,103400,1279925630,11150,11150,11150,11150,204
20230802,103300,1277651030,11140,11150,11150,11140,104
20230802,103200,1276492370,11150,11140,11150,11140,400
20230802,103100,1272036230,11140,11150,11160,11140,955
20230802,103000,1261394060,11160,11160,11160,11150,1761
20230802,102900,1241742740,11160,11170,11170,11160,381
20230802,102800,1237487100,11180,11170,11180,11170,346
20230802,102700,1233621980,11180,11180,11180,11170,1070
20230802,102600,1221660870,11200,11180,11200,11180,1706
20230802,102500,1202581000,11180,11180,11180,11180,70
20230802,102400,1201798400,11180,11180,11180,11180,323
20230802,102300,1198187260,11190,11210,11210,11180,1128
20230802,102200,1185560910,11220,11220,11220,11210,501
20230802,102100,1179942010,11230,11230,11240,11220,973
20230802,102000,1169016260,11250,11260,11260,11240,2410
20230802,101900,1141890160,11260,11280,11280,11250,1250
20230802,101800,1127808880,11280,11280,11280,11280,169
20230802,101700,1125902560,11270,11290,11290,11260,1881
20230802,101600,1104703780,11280,11280,11290,11280,741
20230802,101500,1096343990,11290,11280,11290,11280,1530
20230802,101400,1079085290,11280,11230,11290,11230,5948
20230802,101300,1012112830,11240,11240,11240,11230,703
20230802,101200,1004213240,11240,11240,11250,11240,511
20230802,101100,998468260,11250,11240,11250,11240,1199
20230802,101000,984991090,11240,11230,11240,11230,1666
20230802,100900,966271620,11250,11230,11250,11220,1662
20230802,100800,947600510,11220,11200,11220,11200,795
20230802,100700,938686230,11210,11200,11210,11200,969
20230802,100600,927832650,11210,11200,11210,11200,636
20230802,100500,920709210,11220,11210,11220,11200,633
20230802,100400,913617610,11190,11200,11200,11190,73
20230802,100300,912800240,11190,11190,11200,11190,516
20230802,100200,907023890,11200,11170,11200,11170,1647
20230802,100100,888603280,11180,11150,11180,11150,152
20230802,100000,886906300,11150,11170,11170,11150,350
20230802,095900,883003080,11150,11190,11190,11140,1349
20230802,095800,867946820,11190,11190,11220,11190,248
20230802,095700,865171400,11180,11150,11180,11150,1454
20230802,095600,848928850,11150,11150,11160,11150,322
20230802,095500,845338390,11150,11150,11150,11150,21
20230802,095400,845104240,11150,11160,11160,11150,325
20230802,095300,841480230,11150,11140,11160,11140,401
20230802,095200,837011500,11140,11150,11150,11130,1399
20230802,095100,821426650,11160,11160,11160,11150,200
20230802,095000,819195780,11160,11150,11160,11150,358
20230802,094900,815204000,11160,11160,11160,11160,80
20230802,094800,814311200,11160,11170,11170,11150,722
20230802,094700,806255120,11170,11160,11170,11160,665
20230802,094600,798829520,11160,11170,11170,11160,1227
20230802,094500,785135850,11170,11170,11170,11170,1503
20230802,094400,768347340,11140,11150,11150,11140,390
20230802,094300,764000650,11160,11150,11160,11150,190
20230802,094200,761880430,11140,11130,11140,11130,689
20230802,094100,754205700,11140,11120,11140,11120,336
20230802,094000,750464780,11130,11120,11130,11120,1210
20230802,093900,737006820,11130,11130,11140,11120,2567
20230802,093800,708442190,11130,11150,11150,11130,890
20230802,093700,698528830,11160,11160,11160,11160,160
20230802,093600,696743230,11160,11160,11180,11150,1452
20230802,093500,680546240,11160,11190,11190,11150,365
20230802,093400,676474450,11160,11180,11190,11150,287
20230802,093300,673267580,11180,11190,11200,11150,1387
20230802,093200,657764040,11190,11220,11220,11160,351
20230802,093100,653839320,11220,11210,11230,11200,2645
20230802,093000,624201040,11220,11230,11230,11210,1507
20230802,092900,607302510,11230,11250,11250,11220,3163
20230802,092800,571808070,11250,11220,11250,11220,1718
20230802,092700,552507630,11250,11240,11270,11230,524
20230802,092600,546615820,11220,11220,11290,11210,3656
20230802,092500,505455470,11230,11230,11240,11210,1445
20230802,092400,489235090,11240,11260,11270,11240,4274
20230802,092300,441122450,11260,11250,11270,11240,2101
20230802,092200,417482330,11250,11210,11250,11210,2865
20230802,092100,385331470,11200,11200,11210,11200,1021
20230802,092000,373895870,11210,11170,11210,11170,2413
20230802,091900,346898370,11170,11170,11170,11140,171
20230802,091800,344993100,11170,11120,11170,11110,1922
20230802,091700,323618880,11120,11140,11150,11120,1118
20230802,091600,311173330,11170,11110,11170,11110,1006
20230802,091500,299978670,11130,11120,11130,11110,3482
20230802,091400,261272560,11170,11130,11170,11120,1323
20230802,091300,246540330,11130,11170,11180,11120,1692
20230802,091200,227660380,11170,11210,11210,11170,1413
20230802,091100,211853270,11210,11210,11210,11210,181
20230802,091000,209824260,11200,11170,11200,11170,258
20230802,090900,206935800,11170,11180,11200,11170,94
20230802,090800,205884920,11180,11170,11200,11170,661
20230802,090700,198494660,11180,11150,11180,11150,1245
20230802,090600,184606650,11150,11110,11150,11080,2088
20230802,090500,161430260,11110,11100,11150,11100,928
20230802,090400,151121020,11100,11110,11110,11080,1214
20230802,090300,137648960,11100,11110,11180,11090,2503
20230802,090200,109855950,11100,11140,11160,11100,1797
20230802,090100,89877370,11150,11200,11200,11150,1402
20230802,090000,74235190,11200,11180,11200,11140,6351