KissMeData/336570/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204400,10987388640,10510,10510,10510,10510,8839
20230802,204300,10987388640,10510,10510,10510,10510,0
20230802,204200,10987388640,10510,10510,10510,10510,0
20230802,204100,10987388640,10510,10510,10510,10510,0
20230802,204000,10987388640,10510,10510,10510,10510,0
20230802,203900,10987388640,10510,10510,10510,10510,0
20230802,203800,10987388640,10510,10510,10510,10510,0
20230802,203700,10987388640,10510,10510,10510,10510,0
20230802,203600,10987388640,10510,10510,10510,10510,0
20230802,203500,10987388640,10510,10510,10510,10510,0
20230802,203400,10987388640,10510,10510,10510,10510,0
20230802,203300,10987388640,10510,10510,10510,10510,0
20230802,203200,10987388640,10510,10510,10510,10510,0
20230802,203100,10987388640,10510,10510,10510,10510,0
20230802,203000,10987388640,10510,10510,10510,10510,0
20230802,202900,10987388640,10510,10510,10510,10510,0
20230802,202800,10987388640,10510,10510,10510,10510,0
20230802,202700,10987388640,10510,10510,10510,10510,0
20230802,202600,10987388640,10510,10510,10510,10510,0
20230802,202500,10987388640,10510,10510,10510,10510,0
20230802,202400,10987388640,10510,10510,10510,10510,0
20230802,202300,10987388640,10510,10510,10510,10510,0
20230802,202200,10987388640,10510,10510,10510,10510,0
20230802,202100,10987388640,10510,10510,10510,10510,0
20230802,202000,10987388640,10510,10510,10510,10510,0
20230802,201900,10987388640,10510,10510,10510,10510,0
20230802,201800,10987388640,10510,10510,10510,10510,0
20230802,201700,10987388640,10510,10510,10510,10510,0
20230802,201600,10987388640,10510,10510,10510,10510,0
20230802,201500,10987388640,10510,10510,10510,10510,0
20230802,201400,10987388640,10510,10510,10510,10510,8839
20230802,201300,10987388640,10510,10510,10510,10510,0
20230802,201200,10987388640,10510,10510,10510,10510,0
20230802,201100,10987388640,10510,10510,10510,10510,0
20230802,201000,10987388640,10510,10510,10510,10510,0
20230802,200900,10987388640,10510,10510,10510,10510,0
20230802,200800,10987388640,10510,10510,10510,10510,0
20230802,200700,10987388640,10510,10510,10510,10510,0
20230802,200600,10987388640,10510,10510,10510,10510,0
20230802,200500,10987388640,10510,10510,10510,10510,0
20230802,200400,10987388640,10510,10510,10510,10510,0
20230802,200300,10987388640,10510,10510,10510,10510,0
20230802,200200,10987388640,10510,10510,10510,10510,0
20230802,200100,10987388640,10510,10510,10510,10510,0
20230802,200000,10987388640,10510,10510,10510,10510,0
20230802,195900,10987388640,10510,10510,10510,10510,0
20230802,195800,10987388640,10510,10510,10510,10510,0
20230802,195700,10987388640,10510,10510,10510,10510,0
20230802,195600,10987388640,10510,10510,10510,10510,0
20230802,195500,10987388640,10510,10510,10510,10510,0
20230802,195400,10987388640,10510,10510,10510,10510,0
20230802,195300,10987388640,10510,10510,10510,10510,0
20230802,195200,10987388640,10510,10510,10510,10510,0
20230802,195100,10987388640,10510,10510,10510,10510,0
20230802,195000,10987388640,10510,10510,10510,10510,0
20230802,194900,10987388640,10510,10510,10510,10510,0
20230802,194800,10987388640,10510,10510,10510,10510,0
20230802,194700,10987388640,10510,10510,10510,10510,0
20230802,194600,10987388640,10510,10510,10510,10510,0
20230802,194500,10987388640,10510,10510,10510,10510,0
20230802,194400,10987388640,10510,10510,10510,10510,8839
20230802,194300,10987388640,10510,10510,10510,10510,0
20230802,194200,10987388640,10510,10510,10510,10510,0
20230802,194100,10987388640,10510,10510,10510,10510,0
20230802,194000,10987388640,10510,10510,10510,10510,0
20230802,193900,10987388640,10510,10510,10510,10510,0
20230802,193800,10987388640,10510,10510,10510,10510,0
20230802,193700,10987388640,10510,10510,10510,10510,0
20230802,193600,10987388640,10510,10510,10510,10510,0
20230802,193500,10987388640,10510,10510,10510,10510,0
20230802,193400,10987388640,10510,10510,10510,10510,0
20230802,193300,10987388640,10510,10510,10510,10510,0
20230802,193200,10987388640,10510,10510,10510,10510,0
20230802,193100,10987388640,10510,10510,10510,10510,0
20230802,193000,10987388640,10510,10510,10510,10510,0
20230802,192900,10987388640,10510,10510,10510,10510,0
20230802,192800,10987388640,10510,10510,10510,10510,0
20230802,192700,10987388640,10510,10510,10510,10510,0
20230802,192600,10987388640,10510,10510,10510,10510,0
20230802,192500,10987388640,10510,10510,10510,10510,0
20230802,192400,10987388640,10510,10510,10510,10510,0
20230802,192300,10987388640,10510,10510,10510,10510,0
20230802,192200,10987388640,10510,10510,10510,10510,0
20230802,192100,10987388640,10510,10510,10510,10510,0
20230802,192000,10987388640,10510,10510,10510,10510,0
20230802,191900,10987388640,10510,10510,10510,10510,0
20230802,191800,10987388640,10510,10510,10510,10510,0
20230802,191700,10987388640,10510,10510,10510,10510,0
20230802,191600,10987388640,10510,10510,10510,10510,0
20230802,191500,10987388640,10510,10510,10510,10510,0
20230802,191400,10987388640,10510,10510,10510,10510,8839
20230802,191300,10987388640,10510,10510,10510,10510,0
20230802,191200,10987388640,10510,10510,10510,10510,0
20230802,191100,10987388640,10510,10510,10510,10510,0
20230802,191000,10987388640,10510,10510,10510,10510,0
20230802,190900,10987388640,10510,10510,10510,10510,0
20230802,190800,10987388640,10510,10510,10510,10510,0
20230802,190700,10987388640,10510,10510,10510,10510,0
20230802,190600,10987388640,10510,10510,10510,10510,0
20230802,190500,10987388640,10510,10510,10510,10510,0
20230802,190400,10987388640,10510,10510,10510,10510,0
20230802,190300,10987388640,10510,10510,10510,10510,0
20230802,190200,10987388640,10510,10510,10510,10510,0
20230802,190100,10987388640,10510,10510,10510,10510,0
20230802,190000,10987388640,10510,10510,10510,10510,0
20230802,185900,10987388640,10510,10510,10510,10510,0
20230802,185800,10987388640,10510,10510,10510,10510,0
20230802,185700,10987388640,10510,10510,10510,10510,0
20230802,185600,10987388640,10510,10510,10510,10510,0
20230802,185500,10987388640,10510,10510,10510,10510,0
20230802,185400,10987388640,10510,10510,10510,10510,0
20230802,185300,10987388640,10510,10510,10510,10510,0
20230802,185200,10987388640,10510,10510,10510,10510,0
20230802,185100,10987388640,10510,10510,10510,10510,0
20230802,185000,10987388640,10510,10510,10510,10510,0
20230802,184900,10987388640,10510,10510,10510,10510,0
20230802,184800,10987388640,10510,10510,10510,10510,0
20230802,184700,10987388640,10510,10510,10510,10510,0
20230802,184600,10987388640,10510,10510,10510,10510,0
20230802,184500,10987388640,10510,10510,10510,10510,0
20230802,184400,10987388640,10510,10510,10510,10510,8839
20230802,184300,10987388640,10510,10510,10510,10510,0
20230802,184200,10987388640,10510,10510,10510,10510,0
20230802,184100,10987388640,10510,10510,10510,10510,0
20230802,184000,10987388640,10510,10510,10510,10510,0
20230802,183900,10987388640,10510,10510,10510,10510,0
20230802,183800,10987388640,10510,10510,10510,10510,0
20230802,183700,10987388640,10510,10510,10510,10510,0
20230802,183600,10987388640,10510,10510,10510,10510,0
20230802,183500,10987388640,10510,10510,10510,10510,0
20230802,183400,10987388640,10510,10510,10510,10510,0
20230802,183300,10987388640,10510,10510,10510,10510,0
20230802,183200,10987388640,10510,10510,10510,10510,0
20230802,183100,10987388640,10510,10510,10510,10510,0
20230802,183000,10987388640,10510,10510,10510,10510,0
20230802,182900,10987388640,10510,10510,10510,10510,0
20230802,182800,10987388640,10510,10510,10510,10510,0
20230802,182700,10987388640,10510,10510,10510,10510,0
20230802,182600,10987388640,10510,10510,10510,10510,0
20230802,182500,10987388640,10510,10510,10510,10510,0
20230802,182400,10987388640,10510,10510,10510,10510,0
20230802,182300,10987388640,10510,10510,10510,10510,0
20230802,182200,10987388640,10510,10510,10510,10510,0
20230802,182100,10987388640,10510,10510,10510,10510,0
20230802,182000,10987388640,10510,10510,10510,10510,0
20230802,181900,10987388640,10510,10510,10510,10510,0
20230802,181800,10987388640,10510,10510,10510,10510,0
20230802,181700,10987388640,10510,10510,10510,10510,0
20230802,181600,10987388640,10510,10510,10510,10510,0
20230802,181500,10987388640,10510,10510,10510,10510,0
20230802,181400,10987388640,10510,10510,10510,10510,8839
20230802,181300,10987388640,10510,10510,10510,10510,0
20230802,181200,10987388640,10510,10510,10510,10510,0
20230802,181100,10987388640,10510,10510,10510,10510,0
20230802,181000,10987388640,10510,10510,10510,10510,0
20230802,180900,10987388640,10510,10510,10510,10510,0
20230802,180800,10987388640,10510,10510,10510,10510,0
20230802,180700,10987388640,10510,10510,10510,10510,0
20230802,180600,10987388640,10510,10510,10510,10510,0
20230802,180500,10987388640,10510,10510,10510,10510,0
20230802,180400,10987388640,10510,10510,10510,10510,0
20230802,180300,10987388640,10510,10510,10510,10510,0
20230802,180200,10987388640,10510,10510,10510,10510,0
20230802,180100,10987388640,10510,10510,10510,10510,0
20230802,180000,10987388640,10510,10510,10510,10510,0
20230802,175900,10987388640,10510,10510,10510,10510,0
20230802,175800,10987388640,10510,10510,10510,10510,0
20230802,175700,10987388640,10510,10510,10510,10510,0
20230802,175600,10987388640,10510,10510,10510,10510,0
20230802,175500,10987388640,10510,10510,10510,10510,0
20230802,175400,10987388640,10510,10510,10510,10510,0
20230802,175300,10987388640,10510,10510,10510,10510,0
20230802,175200,10987388640,10510,10510,10510,10510,0
20230802,175100,10987388640,10510,10510,10510,10510,0
20230802,175000,10987388640,10510,10510,10510,10510,0
20230802,174900,10987388640,10510,10510,10510,10510,0
20230802,174800,10987388640,10510,10510,10510,10510,0
20230802,174700,10987388640,10510,10510,10510,10510,0
20230802,174600,10987388640,10510,10510,10510,10510,0
20230802,174500,10987388640,10510,10510,10510,10510,0
20230802,174400,10987388640,10510,10510,10510,10510,8839
20230802,174300,10987388640,10510,10510,10510,10510,0
20230802,174200,10987388640,10510,10510,10510,10510,0
20230802,174100,10987388640,10510,10510,10510,10510,0
20230802,174000,10987388640,10510,10510,10510,10510,0
20230802,173900,10987388640,10510,10510,10510,10510,0
20230802,173800,10987388640,10510,10510,10510,10510,0
20230802,173700,10987388640,10510,10510,10510,10510,0
20230802,173600,10987388640,10510,10510,10510,10510,0
20230802,173500,10987388640,10510,10510,10510,10510,0
20230802,173400,10987388640,10510,10510,10510,10510,0
20230802,173300,10987388640,10510,10510,10510,10510,0
20230802,173200,10987388640,10510,10510,10510,10510,0
20230802,173100,10987388640,10510,10510,10510,10510,0
20230802,173000,10987388640,10510,10510,10510,10510,0
20230802,172900,10987388640,10510,10510,10510,10510,0
20230802,172800,10987388640,10510,10510,10510,10510,0
20230802,172700,10987388640,10510,10510,10510,10510,0
20230802,172600,10987388640,10510,10510,10510,10510,0
20230802,172500,10987388640,10510,10510,10510,10510,0
20230802,172400,10987388640,10510,10510,10510,10510,0
20230802,172300,10987388640,10510,10510,10510,10510,0
20230802,172200,10987388640,10510,10510,10510,10510,0
20230802,172100,10987388640,10510,10510,10510,10510,0
20230802,172000,10987388640,10510,10510,10510,10510,0
20230802,171900,10987388640,10510,10510,10510,10510,0
20230802,171800,10987388640,10510,10510,10510,10510,0
20230802,171700,10987388640,10510,10510,10510,10510,0
20230802,171600,10987388640,10510,10510,10510,10510,0
20230802,171500,10987388640,10510,10510,10510,10510,0
20230802,171400,10987388640,10510,10510,10510,10510,8839
20230802,171300,10987388640,10510,10510,10510,10510,0
20230802,171200,10987388640,10510,10510,10510,10510,0
20230802,171100,10987388640,10510,10510,10510,10510,0
20230802,171000,10987388640,10510,10510,10510,10510,0
20230802,170900,10987388640,10510,10510,10510,10510,0
20230802,170800,10987388640,10510,10510,10510,10510,0
20230802,170700,10987388640,10510,10510,10510,10510,0
20230802,170600,10987388640,10510,10510,10510,10510,0
20230802,170500,10987388640,10510,10510,10510,10510,0
20230802,170400,10987388640,10510,10510,10510,10510,0
20230802,170300,10987388640,10510,10510,10510,10510,0
20230802,170200,10987388640,10510,10510,10510,10510,0
20230802,170100,10987388640,10510,10510,10510,10510,0
20230802,170000,10987388640,10510,10510,10510,10510,0
20230802,165900,10987388640,10510,10510,10510,10510,0
20230802,165800,10987388640,10510,10510,10510,10510,0
20230802,165700,10987388640,10510,10510,10510,10510,0
20230802,165600,10987388640,10510,10510,10510,10510,0
20230802,165500,10987388640,10510,10510,10510,10510,0
20230802,165400,10987388640,10510,10510,10510,10510,0
20230802,165300,10987388640,10510,10510,10510,10510,0
20230802,165200,10987388640,10510,10510,10510,10510,0
20230802,165100,10987388640,10510,10510,10510,10510,0
20230802,165000,10987388640,10510,10510,10510,10510,0
20230802,164900,10987388640,10510,10510,10510,10510,0
20230802,164800,10987388640,10510,10510,10510,10510,0
20230802,164700,10987388640,10510,10510,10510,10510,0
20230802,164600,10987388640,10510,10510,10510,10510,0
20230802,164500,10987388640,10510,10510,10510,10510,0
20230802,164400,10987388640,10510,10510,10510,10510,8839
20230802,164300,10987388640,10510,10510,10510,10510,0
20230802,164200,10987388640,10510,10510,10510,10510,0
20230802,164100,10987388640,10510,10510,10510,10510,0
20230802,164000,10987388640,10510,10510,10510,10510,0
20230802,163900,10987388640,10510,10510,10510,10510,0
20230802,163800,10987388640,10510,10510,10510,10510,0
20230802,163700,10987388640,10510,10510,10510,10510,0
20230802,163600,10987388640,10510,10510,10510,10510,0
20230802,163500,10987388640,10510,10510,10510,10510,0
20230802,163400,10987388640,10510,10510,10510,10510,0
20230802,163300,10987388640,10510,10510,10510,10510,0
20230802,163200,10987388640,10510,10510,10510,10510,0
20230802,163100,10987388640,10510,10510,10510,10510,0
20230802,163000,10987388640,10510,10510,10510,10510,0
20230802,162900,10987388640,10510,10510,10510,10510,0
20230802,162800,10987388640,10510,10510,10510,10510,0
20230802,162700,10987388640,10510,10510,10510,10510,0
20230802,162600,10987388640,10510,10510,10510,10510,0
20230802,162500,10987388640,10510,10510,10510,10510,0
20230802,162400,10987388640,10510,10510,10510,10510,0
20230802,162300,10987388640,10510,10510,10510,10510,0
20230802,162200,10987388640,10510,10510,10510,10510,0
20230802,162100,10987388640,10510,10510,10510,10510,0
20230802,162000,10987388640,10510,10510,10510,10510,0
20230802,161900,10987388640,10510,10510,10510,10510,0
20230802,161800,10987388640,10510,10510,10510,10510,0
20230802,161700,10987388640,10510,10510,10510,10510,0
20230802,161600,10987388640,10510,10510,10510,10510,0
20230802,161500,10987388640,10510,10510,10510,10510,0
20230802,161400,10987388640,10510,10510,10510,10510,8839
20230802,161300,10987388640,10510,10510,10510,10510,0
20230802,161200,10987388640,10510,10510,10510,10510,0
20230802,161100,10987388640,10510,10510,10510,10510,0
20230802,161000,10987388640,10510,10510,10510,10510,0
20230802,160900,10987388640,10510,10510,10510,10510,0
20230802,160800,10987388640,10510,10510,10510,10510,0
20230802,160700,10987388640,10510,10510,10510,10510,0
20230802,160600,10987388640,10510,10510,10510,10510,0
20230802,160500,10987388640,10510,10510,10510,10510,0
20230802,160400,10987388640,10510,10510,10510,10510,0
20230802,160300,10987388640,10510,10510,10510,10510,0
20230802,160200,10987388640,10510,10510,10510,10510,0
20230802,160100,10987388640,10510,10510,10510,10510,0
20230802,160000,10987388640,10510,10510,10510,10510,0
20230802,155900,10987388640,10510,10510,10510,10510,0
20230802,155800,10987388640,10510,10510,10510,10510,0
20230802,155700,10987388640,10510,10510,10510,10510,0
20230802,155600,10987388640,10510,10510,10510,10510,0
20230802,155500,10987388640,10510,10510,10510,10510,0
20230802,155400,10987388640,10510,10510,10510,10510,0
20230802,155300,10987388640,10510,10510,10510,10510,0
20230802,155200,10987388640,10510,10510,10510,10510,0
20230802,155100,10987388640,10510,10510,10510,10510,0
20230802,155000,10987388640,10510,10510,10510,10510,0
20230802,154900,10987388640,10510,10510,10510,10510,0
20230802,154800,10987388640,10510,10510,10510,10510,0
20230802,154700,10987388640,10510,10510,10510,10510,0
20230802,154600,10987388640,10510,10510,10510,10510,0
20230802,154500,10987388640,10510,10510,10510,10510,0
20230802,154400,10987388640,10510,10510,10510,10510,8839
20230802,154300,10987388640,10510,10510,10510,10510,0
20230802,154200,10987388640,10510,10510,10510,10510,0
20230802,154100,10987388640,10510,10510,10510,10510,0
20230802,154000,10987388640,10510,10510,10510,10510,0
20230802,153900,10987388640,10510,10510,10510,10510,0
20230802,153800,10987388640,10510,10510,10510,10510,0
20230802,153700,10987388640,10510,10510,10510,10510,0
20230802,153600,10987388640,10510,10510,10510,10510,0
20230802,153500,10987388640,10510,10510,10510,10510,0
20230802,153400,10987388640,10510,10510,10510,10510,0
20230802,153300,10987388640,10510,10510,10510,10510,0
20230802,153200,10987388640,10510,10510,10510,10510,0
20230802,153100,10987388640,10510,10510,10510,10510,0
20230802,153000,10987388640,10510,10510,10510,10510,8839
20230802,152900,10894490750,10570,10570,10570,10570,0
20230802,152800,10894490750,10570,10570,10570,10570,0
20230802,152700,10894490750,10570,10570,10570,10570,0
20230802,152600,10894490750,10570,10570,10570,10570,0
20230802,152500,10894490750,10570,10570,10570,10570,0
20230802,152400,10894490750,10570,10570,10570,10570,0
20230802,152300,10894490750,10570,10570,10570,10570,0
20230802,152200,10894490750,10570,10570,10570,10570,0
20230802,152100,10894490750,10570,10570,10570,10570,0
20230802,152000,10894490750,10570,10570,10570,10570,0
20230802,151900,10894490750,10570,10530,10570,10520,1610
20230802,151800,10877514470,10530,10530,10560,10520,2639
20230802,151700,10849674700,10530,10570,10570,10530,343
20230802,151600,10846062870,10580,10530,10580,10520,1794
20230802,151500,10827146590,10530,10530,10570,10530,1461
20230802,151400,10811730820,10530,10540,10550,10530,2553
20230802,151300,10784813370,10550,10560,10580,10530,1146
20230802,151200,10772718160,10530,10530,10580,10530,1649
20230802,151100,10755300150,10530,10530,10580,10530,2220
20230802,151000,10731902570,10530,10540,10560,10530,1512
20230802,150900,10715970680,10540,10580,10580,10530,972
20230802,150800,10705709350,10570,10580,10580,10560,2821
20230802,150700,10675882730,10590,10580,10590,10580,2793
20230802,150600,10646312250,10590,10550,10590,10550,2801
20230802,150500,10616704310,10550,10580,10590,10550,3822
20230802,150400,10576277200,10580,10550,10580,10530,2864
20230802,150300,10546009430,10560,10540,10570,10540,3978
20230802,150200,10504038510,10540,10550,10550,10540,1672
20230802,150100,10486406580,10540,10530,10550,10530,1768
20230802,150000,10467765280,10540,10570,10580,10530,2683
20230802,145900,10439446410,10570,10580,10580,10560,2597
20230802,145800,10411984790,10580,10570,10600,10570,1932
20230802,145700,10391534880,10580,10590,10590,10550,1065
20230802,145600,10380287520,10590,10560,10610,10550,2951
20230802,145500,10349054410,10560,10540,10570,10540,908
20230802,145400,10339478860,10570,10590,10590,10540,1426
20230802,145300,10324395100,10590,10600,10610,10530,1808
20230802,145200,10305279580,10550,10540,10610,10540,1875
20230802,145100,10285479120,10530,10590,10590,10530,2257
20230802,145000,10261636550,10600,10530,10610,10530,1466
20230802,144900,10246132050,10530,10530,10600,10530,1200
20230802,144800,10233453680,10530,10580,10600,10520,1631
20230802,144700,10216202470,10590,10530,10600,10520,1617
20230802,144600,10199122600,10520,10530,10530,10500,958
20230802,144500,10189053560,10530,10600,10600,10510,2445
20230802,144400,10163246390,10610,10550,10610,10510,2398
20230802,144300,10137905970,10500,10510,10570,10480,3952
20230802,144200,10096321890,10510,10550,10610,10500,3141
20230802,144100,10063215050,10550,10560,10610,10550,1715
20230802,144000,10045052830,10560,10540,10610,10540,1370
20230802,143900,10030563550,10550,10540,10610,10540,1811
20230802,143800,10011393100,10610,10540,10620,10540,1329
20230802,143700,9997331770,10540,10530,10600,10520,1235
20230802,143600,9984291080,10530,10530,10590,10530,2200
20230802,143500,9961070460,10560,10520,10570,10520,543
20230802,143400,9955355280,10570,10530,10570,10510,1945
20230802,143300,9934861150,10520,10530,10550,10520,1957
20230802,143200,9914244360,10510,10560,10560,10500,1306
20230802,143100,9900475050,10500,10490,10570,10490,1678
20230802,143000,9882793750,10480,10490,10520,10480,2105
20230802,142900,9860676240,10480,10450,10560,10450,3068
20230802,142800,9828435190,10450,10470,10470,10450,1222
20230802,142700,9815646180,10450,10450,10500,10450,1530
20230802,142600,9799613760,10440,10450,10450,10440,467
20230802,142500,9794737050,10450,10450,10450,10440,662
20230802,142400,9787824630,10460,10460,10470,10440,1091
20230802,142300,9776424700,10450,10440,10470,10440,1774
20230802,142200,9757898080,10440,10440,10490,10440,313
20230802,142100,9754629960,10430,10440,10500,10430,1417
20230802,142000,9739821180,10430,10430,10470,10430,535
20230802,141900,9734240820,10440,10460,10460,10410,8450
20230802,141800,9646046090,10460,10470,10470,10450,892
20230802,141700,9636719590,10460,10470,10480,10460,637
20230802,141600,9630053140,10470,10470,10470,10460,1101
20230802,141500,9618531820,10460,10460,10480,10460,602
20230802,141400,9612229110,10450,10460,10460,10450,2685
20230802,141300,9584154230,10460,10480,10480,10460,2670
20230802,141200,9556185100,10480,10480,10480,10480,831
20230802,141100,9547476220,10480,10480,10480,10480,545
20230802,141000,9541764620,10480,10490,10490,10480,569
20230802,140900,9535801000,10490,10490,10500,10490,513
20230802,140800,9530419430,10490,10500,10500,10490,653
20230802,140700,9523567740,10500,10500,10510,10500,1154
20230802,140600,9511450500,10500,10490,10510,10490,805
20230802,140500,9503000460,10490,10510,10520,10490,1634
20230802,140400,9485838210,10500,10500,10510,10490,1852
20230802,140300,9466390640,10500,10500,10520,10500,1067
20230802,140200,9455183390,10520,10530,10530,10500,1657
20230802,140100,9437761220,10530,10580,10580,10530,1112
20230802,140000,9426043560,10580,10630,10630,10580,682
20230802,135900,9418805530,10630,10630,10640,10610,1412
20230802,135800,9403811400,10610,10620,10640,10600,2052
20230802,135700,9382007470,10630,10600,10630,10600,837
20230802,135600,9373124850,10610,10610,10620,10600,964
20230802,135500,9362891350,10620,10620,10620,10600,1315
20230802,135400,9348936130,10600,10600,10630,10600,2132
20230802,135300,9326306920,10610,10620,10620,10610,1607
20230802,135200,9309248570,10620,10590,10630,10590,1026
20230802,135100,9298350410,10600,10550,10650,10550,1285
20230802,135000,9284730800,10620,10550,10620,10550,3898
20230802,134900,9243507410,10550,10570,10570,10500,2335
20230802,134800,9218891790,10570,10590,10590,10560,1659
20230802,134700,9201359070,10570,10560,10590,10560,1476
20230802,134600,9185754630,10560,10570,10570,10520,1214
20230802,134500,9172926700,10570,10590,10600,10570,1023
20230802,134400,9162100180,10580,10570,10580,10550,2800
20230802,134300,9132505960,10570,10530,10570,10520,1549
20230802,134200,9116159490,10540,10540,10560,10530,1139
20230802,134100,9104152780,10540,10560,10560,10500,867
20230802,134000,9095018780,10480,10590,10590,10470,16303
20230802,133900,8923718130,10570,10600,10600,10560,938
20230802,133800,8913793950,10600,10610,10610,10520,9474
20230802,133700,8813920450,10610,10620,10630,10580,1191
20230802,133600,8801297370,10620,10640,10650,10620,4585
20230802,133500,8752542320,10630,10640,10650,10610,1552
20230802,133400,8736041370,10610,10590,10650,10590,1396
20230802,133300,8721238020,10590,10650,10660,10590,3424
20230802,133200,8684921300,10660,10630,10670,10630,858
20230802,133100,8675770620,10640,10650,10670,10640,865
20230802,133000,8666553770,10630,10630,10670,10630,3269
20230802,132900,8631706380,10640,10630,10670,10630,3563
20230802,132800,8593721390,10630,10630,10630,10600,980
20230802,132700,8583316440,10630,10600,10640,10600,1253
20230802,132600,8570009690,10600,10610,10620,10600,1185
20230802,132500,8557436770,10600,10620,10630,10580,963
20230802,132400,8547217560,10630,10610,10640,10610,864
20230802,132300,8538037380,10610,10600,10610,10590,724
20230802,132200,8530365670,10600,10590,10630,10590,871
20230802,132100,8521130910,10600,10580,10600,10580,2359
20230802,132000,8496154340,10580,10610,10640,10580,3199
20230802,131900,8462238810,10600,10590,10640,10590,1564
20230802,131800,8445634580,10600,10650,10650,10590,2687
20230802,131700,8417135260,10650,10650,10660,10600,6335
20230802,131600,8349776180,10660,10670,10670,10660,1710
20230802,131500,8331541610,10680,10680,10690,10670,1979
20230802,131400,8310415520,10670,10680,10690,10670,1343
20230802,131300,8296071520,10680,10670,10690,10660,1871
20230802,131200,8276092350,10660,10660,10690,10660,6118
20230802,131100,8210775340,10650,10630,10650,10630,1741
20230802,131000,8192251480,10630,10640,10650,10630,1180
20230802,130900,8179695260,10640,10650,10660,10640,1201
20230802,130800,8166912510,10650,10640,10660,10630,3444
20230802,130700,8130250320,10640,10680,10680,10640,2309
20230802,130600,8105658970,10670,10660,10680,10650,1248
20230802,130500,8092347200,10660,10640,10690,10630,5718
20230802,130400,8031420470,10630,10610,10650,10600,2708
20230802,130300,8002628650,10610,10650,10670,10610,3807
20230802,130200,7962121460,10660,10650,10670,10640,1532
20230802,130100,7945792870,10650,10610,10650,10610,796
20230802,130000,7937330310,10620,10620,10630,10600,1266
20230802,125900,7923893720,10610,10620,10640,10610,1123
20230802,125800,7911969770,10610,10620,10670,10610,2099
20230802,125700,7889643720,10590,10600,10600,10570,1754
20230802,125600,7871059920,10600,10580,10610,10580,2754
20230802,125500,7841888350,10580,10540,10590,10540,816
20230802,125400,7833270970,10550,10570,10580,10550,1780
20230802,125300,7814470290,10570,10540,10570,10530,731
20230802,125200,7806755150,10540,10550,10570,10530,894
20230802,125100,7797332950,10570,10580,10610,10570,1567
20230802,125000,7780743190,10570,10530,10580,10520,2312
20230802,124900,7756333750,10520,10530,10530,10520,1099
20230802,124800,7744768840,10530,10530,10530,10530,335
20230802,124700,7741241290,10530,10540,10540,10530,996
20230802,124600,7730752290,10540,10530,10540,10520,515
20230802,124500,7725328470,10530,10560,10560,10530,2152
20230802,124400,7702642150,10550,10610,10610,10550,1608
20230802,124300,7685647750,10610,10570,10660,10560,10079
20230802,124200,7578416160,10570,10560,10570,10550,1346
20230802,124100,7564202660,10550,10530,10570,10530,1396
20230802,124000,7549483240,10540,10520,10540,10510,3276
20230802,123900,7515013760,10530,10540,10540,10530,498
20230802,123800,7509769700,10540,10540,10550,10530,493
20230802,123700,7504574450,10530,10530,10530,10520,581
20230802,123600,7498456540,10530,10540,10540,10520,1401
20230802,123500,7483702770,10570,10540,10580,10500,2199
20230802,123400,7460492290,10530,10520,10530,10500,2260
20230802,123300,7436735950,10500,10510,10530,10500,542
20230802,123200,7431043070,10520,10520,10550,10500,612
20230802,123100,7424607880,10520,10500,10520,10490,633
20230802,123000,7417964120,10510,10460,10510,10460,550
20230802,122900,7412201640,10460,10460,10470,10460,1597
20230802,122800,7395495700,10450,10480,10490,10450,3381
20230802,122700,7360100890,10460,10460,10500,10460,1140
20230802,122600,7348162860,10480,10480,10490,10450,1229
20230802,122500,7335292230,10480,10490,10490,10470,556
20230802,122400,7329463150,10470,10500,10510,10470,2329
20230802,122300,7305018360,10500,10510,10510,10500,1290
20230802,122200,7291469010,10510,10520,10530,10510,1896
20230802,122100,7271523170,10520,10520,10530,10510,476
20230802,122000,7266515440,10520,10490,10560,10490,1609
20230802,121900,7249573960,10440,10480,10480,10440,3039
20230802,121800,7217778860,10490,10490,10490,10480,1335
20230802,121700,7203774900,10490,10480,10490,10480,638
20230802,121600,7197086960,10490,10470,10490,10470,711
20230802,121500,7189637030,10480,10460,10480,10450,3368
20230802,121400,7154409200,10460,10490,10490,10450,723
20230802,121300,7146849880,10450,10520,10520,10440,6321
20230802,121200,7080798900,10450,10430,10520,10430,2563
20230802,121100,7053920110,10440,10450,10450,10430,444
20230802,121000,7049287080,10450,10450,10450,10430,698
20230802,120900,7042001110,10440,10440,10450,10430,1766
20230802,120800,7023565900,10440,10450,10450,10440,2556
20230802,120700,6996862010,10450,10440,10460,10430,606
20230802,120600,6990529930,10440,10450,10520,10440,1899
20230802,120500,6970627550,10450,10420,10460,10420,1124
20230802,120400,6958883350,10420,10410,10430,10410,457
20230802,120300,6954121590,10420,10450,10450,10410,749
20230802,120200,6946317180,10450,10410,10450,10400,476
20230802,120100,6941364480,10410,10400,10410,10390,2585
20230802,120000,6914484070,10400,10410,10410,10400,784
20230802,115900,6906325930,10410,10450,10450,10410,1034
20230802,115800,6895546160,10460,10450,10470,10450,843
20230802,115700,6886730300,10450,10400,10500,10400,4312
20230802,115600,6841663210,10410,10410,10410,10400,886
20230802,115500,6832445200,10410,10400,10410,10400,844
20230802,115400,6823663510,10400,10400,10400,10380,1086
20230802,115300,6812377240,10380,10400,10400,10370,11720
20230802,115200,6690707870,10400,10400,10400,10390,1116
20230802,115100,6679103180,10400,10410,10420,10400,1904
20230802,115000,6659285130,10420,10400,10460,10400,2485
20230802,114900,6633374620,10400,10390,10410,10380,12747
20230802,114800,6500704890,10390,10380,10410,10380,28369
20230802,114700,6205416560,10380,10380,10380,10370,1663
20230802,114600,6188159870,10380,10370,10380,10370,3775
20230802,114500,6148989020,10370,10370,10380,10350,2765
20230802,114400,6120340230,10350,10340,10360,10330,8054
20230802,114300,6037084260,10340,10390,10390,10330,9379
20230802,114200,5939909560,10400,10430,10430,10390,15182
20230802,114100,5781810130,10430,10430,10440,10430,5503
20230802,114000,5724409560,10430,10450,10460,10430,15718
20230802,113900,5560249150,10450,10460,10470,10450,3344
20230802,113800,5525274680,10460,10470,10470,10460,3605
20230802,113700,5487561180,10470,10480,10480,10470,2949
20230802,113600,5456667400,10480,10490,10490,10480,1672
20230802,113500,5439135680,10500,10490,10510,10490,1349
20230802,113400,5424981140,10490,10510,10510,10490,2818
20230802,113300,5395397040,10500,10500,10500,10500,5984
20230802,113200,5332565040,10500,10500,10510,10500,1032
20230802,113100,5321728320,10510,10500,10510,10500,914
20230802,113000,5312128520,10500,10510,10520,10500,5662
20230802,112900,5252627910,10510,10500,10510,10500,1531
20230802,112800,5236551350,10510,10500,10510,10500,2346
20230802,112700,5211912350,10510,10510,10510,10500,2022
20230802,112600,5190672160,10510,10510,10510,10500,5283
20230802,112500,5135165460,10510,10510,10520,10510,971
20230802,112400,5124959740,10520,10510,10520,10510,1029
20230802,112300,5114139000,10510,10500,10530,10500,1395
20230802,112200,5099477950,10500,10500,10510,10500,1611
20230802,112100,5082554220,10500,10510,10510,10500,2365
20230802,112000,5057719660,10510,10510,10520,10500,3284
20230802,111900,5023206210,10520,10520,10520,10500,4285
20230802,111800,4978166900,10530,10540,10540,10520,1225
20230802,111700,4965271920,10530,10520,10560,10520,1041
20230802,111600,4954309970,10530,10570,10570,10520,784
20230802,111500,4946055110,10520,10530,10600,10510,2032
20230802,111400,4924664790,10530,10530,10530,10520,856
20230802,111300,4915655160,10520,10550,10550,10520,1364
20230802,111200,4901279700,10560,10570,10570,10560,766
20230802,111100,4893189310,10580,10620,10630,10570,5624
20230802,111000,4833529030,10610,10620,10620,10600,4652
20230802,110900,4784139620,10610,10580,10620,10580,2008
20230802,110800,4762830230,10580,10550,10580,10550,2813
20230802,110700,4733111550,10560,10580,10580,10560,4641
20230802,110600,4684060810,10560,10550,10630,10540,6213
20230802,110500,4618226970,10550,10510,10550,10500,912
20230802,110400,4608635240,10500,10550,10550,10480,5965
20230802,110300,4546004630,10550,10580,10580,10490,19461
20230802,110200,4341513280,10530,10550,10590,10520,10869
20230802,110100,4226797300,10560,10550,10640,10510,15901
20230802,110000,4058593040,10550,10530,10570,10500,23002
20230802,105900,3816666380,10570,10540,10590,10540,5260
20230802,105800,3761154630,10550,10540,10560,10530,4167
20230802,105700,3717202470,10540,10530,10540,10520,951
20230802,105600,3707190960,10530,10530,10530,10520,884
20230802,105500,3697883810,10520,10520,10520,10510,2237
20230802,105400,3674350670,10520,10560,10580,10520,13953
20230802,105300,3527234660,10560,10560,10560,10550,779
20230802,105200,3519008580,10560,10550,10560,10540,6143
20230802,105100,3454237330,10540,10580,10590,10540,12566
20230802,105000,3321496480,10580,10580,10580,10570,2004
20230802,104900,3300300020,10580,10600,10600,10570,6310
20230802,104800,3233505380,10600,10600,10610,10600,1290
20230802,104700,3219828150,10600,10620,10620,10600,4130
20230802,104600,3176045320,10630,10640,10640,10610,6421
20230802,104500,3107781140,10630,10630,10650,10630,6101
20230802,104400,3042882910,10640,10650,10650,10630,6971
20230802,104300,2968688430,10660,10680,10680,10640,15484
20230802,104200,2803666850,10670,10680,10680,10670,3916
20230802,104100,2761857150,10680,10700,10740,10680,1915
20230802,104000,2741340350,10700,10700,10710,10670,14221
20230802,103900,2589314460,10700,10710,10710,10700,2642
20230802,103800,2561032870,10710,10700,10710,10700,888
20230802,103700,2551522740,10700,10750,10750,10700,16284
20230802,103600,2376980730,10750,10770,10780,10750,1823
20230802,103500,2357358730,10770,10790,10790,10770,2087
20230802,103400,2334863330,10790,10800,10800,10790,1002
20230802,103300,2324050700,10790,10800,10810,10790,2382
20230802,103200,2298328930,10810,10820,10820,10800,2472
20230802,103100,2271612630,10820,10830,10840,10820,722
20230802,103000,2263793990,10840,10830,10860,10830,320
20230802,102900,2260325490,10870,10860,10870,10830,1186
20230802,102800,2247451040,10840,10870,10880,10830,2363
20230802,102700,2221811820,10860,10870,10880,10860,596
20230802,102600,2215333350,10880,10860,10880,10860,1628
20230802,102500,2197622780,10880,10850,10880,10850,1425
20230802,102400,2182134250,10870,10840,10880,10840,778
20230802,102300,2173685820,10840,10860,10870,10840,837
20230802,102200,2164595560,10870,10850,10880,10850,571
20230802,102100,2158386490,10850,10880,10880,10850,1814
20230802,102000,2138669990,10880,10880,10890,10870,787
20230802,101900,2130106940,10880,10870,10900,10860,2843
20230802,101800,2099181530,10860,10840,10860,10840,437
20230802,101700,2094441500,10850,10850,10850,10840,1407
20230802,101600,2079182890,10850,10840,10850,10810,1516
20230802,101500,2062770390,10840,10820,10840,10820,467
20230802,101400,2057709730,10820,10820,10860,10820,2670
20230802,101300,2028805600,10820,10850,10860,10820,6797
20230802,101200,1955166690,10860,10870,10880,10860,615
20230802,101100,1948486120,10870,10860,10870,10860,651
20230802,101000,1941411970,10870,10890,10890,10860,1083
20230802,100900,1929632700,10890,10880,10890,10880,1765
20230802,100800,1910417000,10890,10870,10890,10860,1887
20230802,100700,1889897740,10870,10840,10880,10840,6696
20230802,100600,1817186090,10830,10820,10840,10820,1984
20230802,100500,1795709530,10840,10840,10850,10830,1618
20230802,100400,1778167000,10840,10800,10840,10800,1609
20230802,100300,1760763530,10800,10780,10800,10780,583
20230802,100200,1754468060,10780,10800,10800,10780,1067
20230802,100100,1742946750,10800,10760,10800,10760,1208
20230802,100000,1729925510,10770,10750,10770,10740,1466
20230802,095900,1714149350,10740,10740,10750,10730,755
20230802,095800,1706040310,10750,10740,10750,10740,382
20230802,095700,1701933970,10750,10740,10750,10730,383
20230802,095600,1697820150,10730,10740,10740,10730,451
20230802,095500,1692977350,10740,10740,10740,10730,598
20230802,095400,1686558800,10730,10740,10750,10730,749
20230802,095300,1678518290,10740,10740,10740,10730,887
20230802,095200,1668996820,10740,10740,10740,10740,706
20230802,095100,1661414380,10730,10730,10740,10730,682
20230802,095000,1654096470,10730,10730,10740,10730,1131
20230802,094900,1641960140,10730,10730,10730,10730,0
20230802,094800,1641960140,10730,10750,10750,10730,760
20230802,094700,1633800930,10730,10720,10730,10720,1260
20230802,094600,1620281140,10720,10730,10730,10720,1791
20230802,094500,1601063720,10740,10730,10750,10730,1745
20230802,094400,1582321030,10740,10730,10740,10730,698
20230802,094300,1574830600,10730,10750,10750,10730,1989
20230802,094200,1553467630,10740,10750,10750,10740,425
20230802,094100,1548901040,10740,10750,10750,10740,2754
20230802,094000,1519319310,10750,10740,10760,10740,5526
20230802,093900,1459929280,10750,10760,10760,10750,2696
20230802,093800,1430937570,10750,10780,10820,10750,3845
20230802,093700,1389505940,10790,10820,10820,10790,2678
20230802,093600,1360593090,10810,10810,10810,10790,3621
20230802,093500,1321466090,10810,10830,10830,10810,574
20230802,093400,1315259010,10830,10830,10830,10810,771
20230802,093300,1306912490,10870,10860,10870,10830,2707
20230802,093200,1277524720,10860,10870,10870,10830,682
20230802,093100,1270123580,10870,10840,10870,10830,839
20230802,093000,1261021980,10830,10830,10830,10800,1231
20230802,092900,1247697290,10810,10800,10830,10800,96
20230802,092800,1246659230,10800,10790,10800,10790,1249
20230802,092700,1233171320,10800,10790,10830,10790,3051
20230802,092600,1200227710,10800,10810,10840,10800,1257
20230802,092500,1186641390,10810,10790,10810,10770,1489
20230802,092400,1170590800,10790,10800,10800,10780,5754
20230802,092300,1108482810,10800,10830,10830,10800,7120
20230802,092200,1031490070,10830,10840,10840,10830,693
20230802,092100,1023979970,10840,10850,10850,10840,2312
20230802,092000,998898420,10850,10870,10870,10850,2220
20230802,091900,974802150,10860,10860,10890,10860,5973
20230802,091800,909906350,10890,10880,10890,10860,938
20230802,091700,899714430,10880,10850,10880,10840,4331
20230802,091600,852717100,10860,10820,10860,10810,2341
20230802,091500,827383370,10810,10810,10820,10810,274
20230802,091400,824420670,10820,10810,10820,10790,1853
20230802,091300,804423820,10810,10770,10820,10770,2367
20230802,091200,778858990,10770,10730,10770,10720,1871
20230802,091100,758778080,10710,10800,10800,10710,18187
20230802,091000,563297120,10800,10830,10830,10790,2216
20230802,090900,539357370,10830,10840,10860,10820,2170
20230802,090800,515847890,10840,10820,10860,10820,1772
20230802,090700,496629080,10810,10790,10820,10780,3361
20230802,090600,460351060,10780,10840,10850,10780,4801
20230802,090500,408486170,10820,10830,10840,10810,2744
20230802,090400,378804660,10830,10840,10850,10800,2682
20230802,090300,349731900,10800,10810,10840,10760,10978
20230802,090200,231361110,10800,10830,10840,10800,10675
20230802,090100,115759020,10830,10860,10860,10830,1039
20230802,090000,104495550,10860,10950,10960,10850,6250