KissMeData/407400/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205500,2044819440,8630,8630,8630,8630,2718
20230802,205400,2044819440,8630,8630,8630,8630,0
20230802,205300,2044819440,8630,8630,8630,8630,0
20230802,205200,2044819440,8630,8630,8630,8630,0
20230802,205100,2044819440,8630,8630,8630,8630,0
20230802,205000,2044819440,8630,8630,8630,8630,0
20230802,204900,2044819440,8630,8630,8630,8630,0
20230802,204800,2044819440,8630,8630,8630,8630,0
20230802,204700,2044819440,8630,8630,8630,8630,0
20230802,204600,2044819440,8630,8630,8630,8630,0
20230802,204500,2044819440,8630,8630,8630,8630,0
20230802,204400,2044819440,8630,8630,8630,8630,0
20230802,204300,2044819440,8630,8630,8630,8630,0
20230802,204200,2044819440,8630,8630,8630,8630,0
20230802,204100,2044819440,8630,8630,8630,8630,0
20230802,204000,2044819440,8630,8630,8630,8630,0
20230802,203900,2044819440,8630,8630,8630,8630,0
20230802,203800,2044819440,8630,8630,8630,8630,0
20230802,203700,2044819440,8630,8630,8630,8630,0
20230802,203600,2044819440,8630,8630,8630,8630,0
20230802,203500,2044819440,8630,8630,8630,8630,0
20230802,203400,2044819440,8630,8630,8630,8630,0
20230802,203300,2044819440,8630,8630,8630,8630,0
20230802,203200,2044819440,8630,8630,8630,8630,0
20230802,203100,2044819440,8630,8630,8630,8630,0
20230802,203000,2044819440,8630,8630,8630,8630,0
20230802,202900,2044819440,8630,8630,8630,8630,0
20230802,202800,2044819440,8630,8630,8630,8630,0
20230802,202700,2044819440,8630,8630,8630,8630,0
20230802,202600,2044819440,8630,8630,8630,8630,0
20230802,202500,2044819440,8630,8630,8630,8630,2718
20230802,202400,2044819440,8630,8630,8630,8630,0
20230802,202300,2044819440,8630,8630,8630,8630,0
20230802,202200,2044819440,8630,8630,8630,8630,0
20230802,202100,2044819440,8630,8630,8630,8630,0
20230802,202000,2044819440,8630,8630,8630,8630,0
20230802,201900,2044819440,8630,8630,8630,8630,0
20230802,201800,2044819440,8630,8630,8630,8630,0
20230802,201700,2044819440,8630,8630,8630,8630,0
20230802,201600,2044819440,8630,8630,8630,8630,0
20230802,201500,2044819440,8630,8630,8630,8630,0
20230802,201400,2044819440,8630,8630,8630,8630,0
20230802,201300,2044819440,8630,8630,8630,8630,0
20230802,201200,2044819440,8630,8630,8630,8630,0
20230802,201100,2044819440,8630,8630,8630,8630,0
20230802,201000,2044819440,8630,8630,8630,8630,0
20230802,200900,2044819440,8630,8630,8630,8630,0
20230802,200800,2044819440,8630,8630,8630,8630,0
20230802,200700,2044819440,8630,8630,8630,8630,0
20230802,200600,2044819440,8630,8630,8630,8630,0
20230802,200500,2044819440,8630,8630,8630,8630,0
20230802,200400,2044819440,8630,8630,8630,8630,0
20230802,200300,2044819440,8630,8630,8630,8630,0
20230802,200200,2044819440,8630,8630,8630,8630,0
20230802,200100,2044819440,8630,8630,8630,8630,0
20230802,200000,2044819440,8630,8630,8630,8630,0
20230802,195900,2044819440,8630,8630,8630,8630,0
20230802,195800,2044819440,8630,8630,8630,8630,0
20230802,195700,2044819440,8630,8630,8630,8630,0
20230802,195600,2044819440,8630,8630,8630,8630,0
20230802,195500,2044819440,8630,8630,8630,8630,2718
20230802,195400,2044819440,8630,8630,8630,8630,0
20230802,195300,2044819440,8630,8630,8630,8630,0
20230802,195200,2044819440,8630,8630,8630,8630,0
20230802,195100,2044819440,8630,8630,8630,8630,0
20230802,195000,2044819440,8630,8630,8630,8630,0
20230802,194900,2044819440,8630,8630,8630,8630,0
20230802,194800,2044819440,8630,8630,8630,8630,0
20230802,194700,2044819440,8630,8630,8630,8630,0
20230802,194600,2044819440,8630,8630,8630,8630,0
20230802,194500,2044819440,8630,8630,8630,8630,0
20230802,194400,2044819440,8630,8630,8630,8630,0
20230802,194300,2044819440,8630,8630,8630,8630,0
20230802,194200,2044819440,8630,8630,8630,8630,0
20230802,194100,2044819440,8630,8630,8630,8630,0
20230802,194000,2044819440,8630,8630,8630,8630,0
20230802,193900,2044819440,8630,8630,8630,8630,0
20230802,193800,2044819440,8630,8630,8630,8630,0
20230802,193700,2044819440,8630,8630,8630,8630,0
20230802,193600,2044819440,8630,8630,8630,8630,0
20230802,193500,2044819440,8630,8630,8630,8630,0
20230802,193400,2044819440,8630,8630,8630,8630,0
20230802,193300,2044819440,8630,8630,8630,8630,0
20230802,193200,2044819440,8630,8630,8630,8630,0
20230802,193100,2044819440,8630,8630,8630,8630,0
20230802,193000,2044819440,8630,8630,8630,8630,0
20230802,192900,2044819440,8630,8630,8630,8630,0
20230802,192800,2044819440,8630,8630,8630,8630,0
20230802,192700,2044819440,8630,8630,8630,8630,0
20230802,192600,2044819440,8630,8630,8630,8630,0
20230802,192500,2044819440,8630,8630,8630,8630,2718
20230802,192400,2044819440,8630,8630,8630,8630,0
20230802,192300,2044819440,8630,8630,8630,8630,0
20230802,192200,2044819440,8630,8630,8630,8630,0
20230802,192100,2044819440,8630,8630,8630,8630,0
20230802,192000,2044819440,8630,8630,8630,8630,0
20230802,191900,2044819440,8630,8630,8630,8630,0
20230802,191800,2044819440,8630,8630,8630,8630,0
20230802,191700,2044819440,8630,8630,8630,8630,0
20230802,191600,2044819440,8630,8630,8630,8630,0
20230802,191500,2044819440,8630,8630,8630,8630,0
20230802,191400,2044819440,8630,8630,8630,8630,0
20230802,191300,2044819440,8630,8630,8630,8630,0
20230802,191200,2044819440,8630,8630,8630,8630,0
20230802,191100,2044819440,8630,8630,8630,8630,0
20230802,191000,2044819440,8630,8630,8630,8630,0
20230802,190900,2044819440,8630,8630,8630,8630,0
20230802,190800,2044819440,8630,8630,8630,8630,0
20230802,190700,2044819440,8630,8630,8630,8630,0
20230802,190600,2044819440,8630,8630,8630,8630,0
20230802,190500,2044819440,8630,8630,8630,8630,0
20230802,190400,2044819440,8630,8630,8630,8630,0
20230802,190300,2044819440,8630,8630,8630,8630,0
20230802,190200,2044819440,8630,8630,8630,8630,0
20230802,190100,2044819440,8630,8630,8630,8630,0
20230802,190000,2044819440,8630,8630,8630,8630,0
20230802,185900,2044819440,8630,8630,8630,8630,0
20230802,185800,2044819440,8630,8630,8630,8630,0
20230802,185700,2044819440,8630,8630,8630,8630,0
20230802,185600,2044819440,8630,8630,8630,8630,0
20230802,185500,2044819440,8630,8630,8630,8630,2718
20230802,185400,2044819440,8630,8630,8630,8630,0
20230802,185300,2044819440,8630,8630,8630,8630,0
20230802,185200,2044819440,8630,8630,8630,8630,0
20230802,185100,2044819440,8630,8630,8630,8630,0
20230802,185000,2044819440,8630,8630,8630,8630,0
20230802,184900,2044819440,8630,8630,8630,8630,0
20230802,184800,2044819440,8630,8630,8630,8630,0
20230802,184700,2044819440,8630,8630,8630,8630,0
20230802,184600,2044819440,8630,8630,8630,8630,0
20230802,184500,2044819440,8630,8630,8630,8630,0
20230802,184400,2044819440,8630,8630,8630,8630,0
20230802,184300,2044819440,8630,8630,8630,8630,0
20230802,184200,2044819440,8630,8630,8630,8630,0
20230802,184100,2044819440,8630,8630,8630,8630,0
20230802,184000,2044819440,8630,8630,8630,8630,0
20230802,183900,2044819440,8630,8630,8630,8630,0
20230802,183800,2044819440,8630,8630,8630,8630,0
20230802,183700,2044819440,8630,8630,8630,8630,0
20230802,183600,2044819440,8630,8630,8630,8630,0
20230802,183500,2044819440,8630,8630,8630,8630,0
20230802,183400,2044819440,8630,8630,8630,8630,0
20230802,183300,2044819440,8630,8630,8630,8630,0
20230802,183200,2044819440,8630,8630,8630,8630,0
20230802,183100,2044819440,8630,8630,8630,8630,0
20230802,183000,2044819440,8630,8630,8630,8630,0
20230802,182900,2044819440,8630,8630,8630,8630,0
20230802,182800,2044819440,8630,8630,8630,8630,0
20230802,182700,2044819440,8630,8630,8630,8630,0
20230802,182600,2044819440,8630,8630,8630,8630,0
20230802,182500,2044819440,8630,8630,8630,8630,2718
20230802,182400,2044819440,8630,8630,8630,8630,0
20230802,182300,2044819440,8630,8630,8630,8630,0
20230802,182200,2044819440,8630,8630,8630,8630,0
20230802,182100,2044819440,8630,8630,8630,8630,0
20230802,182000,2044819440,8630,8630,8630,8630,0
20230802,181900,2044819440,8630,8630,8630,8630,0
20230802,181800,2044819440,8630,8630,8630,8630,0
20230802,181700,2044819440,8630,8630,8630,8630,0
20230802,181600,2044819440,8630,8630,8630,8630,0
20230802,181500,2044819440,8630,8630,8630,8630,0
20230802,181400,2044819440,8630,8630,8630,8630,0
20230802,181300,2044819440,8630,8630,8630,8630,0
20230802,181200,2044819440,8630,8630,8630,8630,0
20230802,181100,2044819440,8630,8630,8630,8630,0
20230802,181000,2044819440,8630,8630,8630,8630,0
20230802,180900,2044819440,8630,8630,8630,8630,0
20230802,180800,2044819440,8630,8630,8630,8630,0
20230802,180700,2044819440,8630,8630,8630,8630,0
20230802,180600,2044819440,8630,8630,8630,8630,0
20230802,180500,2044819440,8630,8630,8630,8630,0
20230802,180400,2044819440,8630,8630,8630,8630,0
20230802,180300,2044819440,8630,8630,8630,8630,0
20230802,180200,2044819440,8630,8630,8630,8630,0
20230802,180100,2044819440,8630,8630,8630,8630,0
20230802,180000,2044819440,8630,8630,8630,8630,0
20230802,175900,2044819440,8630,8630,8630,8630,0
20230802,175800,2044819440,8630,8630,8630,8630,0
20230802,175700,2044819440,8630,8630,8630,8630,0
20230802,175600,2044819440,8630,8630,8630,8630,0
20230802,175500,2044819440,8630,8630,8630,8630,2718
20230802,175400,2044819440,8630,8630,8630,8630,0
20230802,175300,2044819440,8630,8630,8630,8630,0
20230802,175200,2044819440,8630,8630,8630,8630,0
20230802,175100,2044819440,8630,8630,8630,8630,0
20230802,175000,2044819440,8630,8630,8630,8630,0
20230802,174900,2044819440,8630,8630,8630,8630,0
20230802,174800,2044819440,8630,8630,8630,8630,0
20230802,174700,2044819440,8630,8630,8630,8630,0
20230802,174600,2044819440,8630,8630,8630,8630,0
20230802,174500,2044819440,8630,8630,8630,8630,0
20230802,174400,2044819440,8630,8630,8630,8630,0
20230802,174300,2044819440,8630,8630,8630,8630,0
20230802,174200,2044819440,8630,8630,8630,8630,0
20230802,174100,2044819440,8630,8630,8630,8630,0
20230802,174000,2044819440,8630,8630,8630,8630,0
20230802,173900,2044819440,8630,8630,8630,8630,0
20230802,173800,2044819440,8630,8630,8630,8630,0
20230802,173700,2044819440,8630,8630,8630,8630,0
20230802,173600,2044819440,8630,8630,8630,8630,0
20230802,173500,2044819440,8630,8630,8630,8630,0
20230802,173400,2044819440,8630,8630,8630,8630,0
20230802,173300,2044819440,8630,8630,8630,8630,0
20230802,173200,2044819440,8630,8630,8630,8630,0
20230802,173100,2044819440,8630,8630,8630,8630,0
20230802,173000,2044819440,8630,8630,8630,8630,0
20230802,172900,2044819440,8630,8630,8630,8630,0
20230802,172800,2044819440,8630,8630,8630,8630,0
20230802,172700,2044819440,8630,8630,8630,8630,0
20230802,172600,2044819440,8630,8630,8630,8630,0
20230802,172500,2044819440,8630,8630,8630,8630,2718
20230802,172400,2044819440,8630,8630,8630,8630,0
20230802,172300,2044819440,8630,8630,8630,8630,0
20230802,172200,2044819440,8630,8630,8630,8630,0
20230802,172100,2044819440,8630,8630,8630,8630,0
20230802,172000,2044819440,8630,8630,8630,8630,0
20230802,171900,2044819440,8630,8630,8630,8630,0
20230802,171800,2044819440,8630,8630,8630,8630,0
20230802,171700,2044819440,8630,8630,8630,8630,0
20230802,171600,2044819440,8630,8630,8630,8630,0
20230802,171500,2044819440,8630,8630,8630,8630,0
20230802,171400,2044819440,8630,8630,8630,8630,0
20230802,171300,2044819440,8630,8630,8630,8630,0
20230802,171200,2044819440,8630,8630,8630,8630,0
20230802,171100,2044819440,8630,8630,8630,8630,0
20230802,171000,2044819440,8630,8630,8630,8630,0
20230802,170900,2044819440,8630,8630,8630,8630,0
20230802,170800,2044819440,8630,8630,8630,8630,0
20230802,170700,2044819440,8630,8630,8630,8630,0
20230802,170600,2044819440,8630,8630,8630,8630,0
20230802,170500,2044819440,8630,8630,8630,8630,0
20230802,170400,2044819440,8630,8630,8630,8630,0
20230802,170300,2044819440,8630,8630,8630,8630,0
20230802,170200,2044819440,8630,8630,8630,8630,0
20230802,170100,2044819440,8630,8630,8630,8630,0
20230802,170000,2044819440,8630,8630,8630,8630,0
20230802,165900,2044819440,8630,8630,8630,8630,0
20230802,165800,2044819440,8630,8630,8630,8630,0
20230802,165700,2044819440,8630,8630,8630,8630,0
20230802,165600,2044819440,8630,8630,8630,8630,0
20230802,165500,2044819440,8630,8630,8630,8630,2718
20230802,165400,2044819440,8630,8630,8630,8630,0
20230802,165300,2044819440,8630,8630,8630,8630,0
20230802,165200,2044819440,8630,8630,8630,8630,0
20230802,165100,2044819440,8630,8630,8630,8630,0
20230802,165000,2044819440,8630,8630,8630,8630,0
20230802,164900,2044819440,8630,8630,8630,8630,0
20230802,164800,2044819440,8630,8630,8630,8630,0
20230802,164700,2044819440,8630,8630,8630,8630,0
20230802,164600,2044819440,8630,8630,8630,8630,0
20230802,164500,2044819440,8630,8630,8630,8630,0
20230802,164400,2044819440,8630,8630,8630,8630,0
20230802,164300,2044819440,8630,8630,8630,8630,0
20230802,164200,2044819440,8630,8630,8630,8630,0
20230802,164100,2044819440,8630,8630,8630,8630,0
20230802,164000,2044819440,8630,8630,8630,8630,0
20230802,163900,2044819440,8630,8630,8630,8630,0
20230802,163800,2044819440,8630,8630,8630,8630,0
20230802,163700,2044819440,8630,8630,8630,8630,0
20230802,163600,2044819440,8630,8630,8630,8630,0
20230802,163500,2044819440,8630,8630,8630,8630,0
20230802,163400,2044819440,8630,8630,8630,8630,0
20230802,163300,2044819440,8630,8630,8630,8630,0
20230802,163200,2044819440,8630,8630,8630,8630,0
20230802,163100,2044819440,8630,8630,8630,8630,0
20230802,163000,2044819440,8630,8630,8630,8630,0
20230802,162900,2044819440,8630,8630,8630,8630,0
20230802,162800,2044819440,8630,8630,8630,8630,0
20230802,162700,2044819440,8630,8630,8630,8630,0
20230802,162600,2044819440,8630,8630,8630,8630,0
20230802,162500,2044819440,8630,8630,8630,8630,2718
20230802,162400,2044819440,8630,8630,8630,8630,0
20230802,162300,2044819440,8630,8630,8630,8630,0
20230802,162200,2044819440,8630,8630,8630,8630,0
20230802,162100,2044819440,8630,8630,8630,8630,0
20230802,162000,2044819440,8630,8630,8630,8630,0
20230802,161900,2044819440,8630,8630,8630,8630,0
20230802,161800,2044819440,8630,8630,8630,8630,0
20230802,161700,2044819440,8630,8630,8630,8630,0
20230802,161600,2044819440,8630,8630,8630,8630,0
20230802,161500,2044819440,8630,8630,8630,8630,0
20230802,161400,2044819440,8630,8630,8630,8630,0
20230802,161300,2044819440,8630,8630,8630,8630,0
20230802,161200,2044819440,8630,8630,8630,8630,0
20230802,161100,2044819440,8630,8630,8630,8630,0
20230802,161000,2044819440,8630,8630,8630,8630,0
20230802,160900,2044819440,8630,8630,8630,8630,0
20230802,160800,2044819440,8630,8630,8630,8630,0
20230802,160700,2044819440,8630,8630,8630,8630,0
20230802,160600,2044819440,8630,8630,8630,8630,0
20230802,160500,2044819440,8630,8630,8630,8630,0
20230802,160400,2044819440,8630,8630,8630,8630,0
20230802,160300,2044819440,8630,8630,8630,8630,0
20230802,160200,2044819440,8630,8630,8630,8630,0
20230802,160100,2044819440,8630,8630,8630,8630,0
20230802,160000,2044819440,8630,8630,8630,8630,0
20230802,155900,2044819440,8630,8630,8630,8630,0
20230802,155800,2044819440,8630,8630,8630,8630,0
20230802,155700,2044819440,8630,8630,8630,8630,0
20230802,155600,2044819440,8630,8630,8630,8630,0
20230802,155500,2044819440,8630,8630,8630,8630,2718
20230802,155400,2044819440,8630,8630,8630,8630,0
20230802,155300,2044819440,8630,8630,8630,8630,0
20230802,155200,2044819440,8630,8630,8630,8630,0
20230802,155100,2044819440,8630,8630,8630,8630,0
20230802,155000,2044819440,8630,8630,8630,8630,0
20230802,154900,2044819440,8630,8630,8630,8630,0
20230802,154800,2044819440,8630,8630,8630,8630,0
20230802,154700,2044819440,8630,8630,8630,8630,0
20230802,154600,2044819440,8630,8630,8630,8630,0
20230802,154500,2044819440,8630,8630,8630,8630,0
20230802,154400,2044819440,8630,8630,8630,8630,0
20230802,154300,2044819440,8630,8630,8630,8630,0
20230802,154200,2044819440,8630,8630,8630,8630,0
20230802,154100,2044819440,8630,8630,8630,8630,0
20230802,154000,2044819440,8630,8630,8630,8630,0
20230802,153900,2044819440,8630,8630,8630,8630,0
20230802,153800,2044819440,8630,8630,8630,8630,0
20230802,153700,2044819440,8630,8630,8630,8630,0
20230802,153600,2044819440,8630,8630,8630,8630,0
20230802,153500,2044819440,8630,8630,8630,8630,0
20230802,153400,2044819440,8630,8630,8630,8630,0
20230802,153300,2044819440,8630,8630,8630,8630,0
20230802,153200,2044819440,8630,8630,8630,8630,0
20230802,153100,2044819440,8630,8630,8630,8630,0
20230802,153000,2044819440,8630,8630,8630,8630,2718
20230802,152900,2021363100,8670,8670,8670,8670,0
20230802,152800,2021363100,8670,8670,8670,8670,0
20230802,152700,2021363100,8670,8670,8670,8670,0
20230802,152600,2021363100,8670,8670,8670,8670,0
20230802,152500,2021363100,8670,8670,8670,8670,0
20230802,152400,2021363100,8670,8670,8670,8670,0
20230802,152300,2021363100,8670,8670,8670,8670,0
20230802,152200,2021363100,8670,8670,8670,8670,0
20230802,152100,2021363100,8670,8670,8670,8670,0
20230802,152000,2021363100,8670,8670,8670,8670,0
20230802,151900,2021363100,8670,8660,8670,8660,44
20230802,151800,2020981720,8640,8640,8650,8640,250
20230802,151700,2018821610,8640,8640,8640,8640,0
20230802,151600,2018821610,8640,8650,8660,8640,226
20230802,151500,2016867700,8640,8660,8660,8640,320
20230802,151400,2014102490,8660,8650,8660,8640,303
20230802,151300,2011482370,8650,8660,8660,8640,151
20230802,151200,2010176380,8660,8650,8660,8640,1591
20230802,151100,1996424190,8670,8660,8670,8660,445
20230802,151000,1992566340,8650,8650,8670,8650,366
20230802,150900,1989398980,8660,8650,8660,8650,316
20230802,150800,1986663800,8660,8660,8660,8660,49
20230802,150700,1986239460,8660,8670,8670,8650,616
20230802,150600,1980904860,8670,8660,8670,8660,62
20230802,150500,1980367740,8660,8650,8660,8650,88
20230802,150400,1979605790,8660,8650,8660,8650,142
20230802,150300,1978376210,8660,8660,8660,8650,161
20230802,150200,1976983150,8660,8650,8660,8650,121
20230802,150100,1975936360,8650,8670,8670,8650,57
20230802,150000,1975442910,8670,8650,8670,8650,55
20230802,145900,1974966160,8650,8650,8650,8650,104
20230802,145800,1974066560,8650,8650,8650,8650,8
20230802,145700,1973997360,8650,8670,8670,8640,18
20230802,145600,1973841760,8680,8680,8680,8680,5
20230802,145500,1973798360,8690,8680,8690,8660,1092
20230802,145400,1964325740,8690,8680,8690,8680,214
20230802,145300,1962466100,8660,8650,8660,8650,502
20230802,145200,1958121620,8650,8650,8650,8650,217
20230802,145100,1956244570,8650,8650,8650,8650,9
20230802,145000,1956166720,8640,8650,8650,8640,44
20230802,144900,1955786320,8650,8650,8650,8650,117
20230802,144800,1954774270,8650,8650,8650,8650,12
20230802,144700,1954670470,8650,8650,8650,8650,209
20230802,144600,1952862620,8650,8660,8660,8650,382
20230802,144500,1949558160,8650,8660,8660,8650,4
20230802,144400,1949523550,8650,8660,8660,8650,153
20230802,144300,1948200000,8650,8650,8650,8650,0
20230802,144200,1948200000,8650,8660,8660,8650,52
20230802,144100,1947750040,8660,8670,8670,8660,9
20230802,144000,1947672080,8690,8680,8690,8680,30
20230802,143900,1947411400,8670,8690,8690,8670,14
20230802,143800,1947289800,8690,8690,8690,8690,1
20230802,143700,1947281110,8690,8680,8690,8680,57
20230802,143600,1946786300,8680,8680,8680,8680,30
20230802,143500,1946525900,8680,8680,8680,8660,111
20230802,143400,1945562440,8680,8680,8680,8680,100
20230802,143300,1944694440,8680,8680,8680,8680,34
20230802,143200,1944399320,8680,8680,8680,8680,8
20230802,143100,1944329880,8630,8650,8650,8630,1754
20230802,143000,1929167190,8680,8680,8680,8680,1
20230802,142900,1929158510,8650,8660,8660,8650,233
20230802,142800,1927142980,8660,8670,8670,8660,131
20230802,142700,1926008350,8690,8680,8690,8680,250
20230802,142600,1923837070,8680,8680,8680,8680,212
20230802,142500,1921996910,8660,8660,8660,8650,244
20230802,142400,1919885280,8660,8670,8670,8660,38
20230802,142300,1919556190,8670,8670,8670,8670,8
20230802,142200,1919486830,8650,8660,8660,8650,425
20230802,142100,1915807970,8670,8670,8670,8670,30
20230802,142000,1915547870,8670,8670,8670,8670,50
20230802,141900,1915114370,8660,8660,8660,8660,0
20230802,141800,1915114370,8660,8660,8660,8660,119
20230802,141700,1914083830,8660,8660,8660,8650,420
20230802,141600,1910449800,8650,8650,8650,8650,0
20230802,141500,1910449800,8650,8650,8650,8650,0
20230802,141400,1910449800,8650,8650,8650,8650,0
20230802,141300,1910449800,8650,8650,8660,8650,49
20230802,141200,1910025900,8650,8650,8650,8650,2
20230802,141100,1910008600,8730,8710,8730,8710,30
20230802,141000,1909746980,8720,8640,8720,8630,836
20230802,140900,1902526160,8630,8690,8690,8630,4440
20230802,140800,1864089360,8690,8700,8700,8690,220
20230802,140700,1862177060,8700,8710,8720,8700,43
20230802,140600,1861802910,8710,8700,8710,8700,2
20230802,140500,1861785500,8730,8730,8730,8730,30
20230802,140400,1861523600,8730,8730,8730,8730,10
20230802,140300,1861436300,8700,8700,8700,8700,92
20230802,140200,1860635900,8700,8710,8710,8700,1051
20230802,140100,1851488760,8730,8710,8730,8710,66
20230802,140000,1850913860,8720,8720,8720,8720,151
20230802,135900,1849597140,8760,8740,8760,8720,70
20230802,135800,1848985620,8750,8720,8750,8720,202
20230802,135700,1847223580,8720,8730,8740,8700,312
20230802,135600,1844507390,8730,8750,8750,8730,30
20230802,135500,1844245090,8750,8720,8750,8720,290
20230802,135400,1841712090,8720,8680,8720,8680,179
20230802,135300,1840156440,8700,8660,8700,8660,589
20230802,135200,1835046410,8660,8670,8670,8660,81
20230802,135100,1834344240,8670,8660,8670,8660,296
20230802,135000,1831778580,8660,8660,8660,8650,123
20230802,134900,1830714100,8650,8650,8660,8650,358
20230802,134800,1827616880,8660,8650,8660,8650,95
20230802,134700,1826794840,8660,8680,8700,8660,1491
20230802,134600,1813870080,8690,8700,8710,8690,298
20230802,134500,1811279910,8710,8690,8710,8690,143
20230802,134400,1810036840,8690,8710,8710,8680,449
20230802,134300,1806134760,8700,8700,8710,8700,1198
20230802,134200,1795711860,8700,8720,8720,8700,590
20230802,134100,1790575100,8720,8730,8730,8720,1268
20230802,134000,1779518000,8730,8740,8740,8720,5655
20230802,133900,1730116020,8740,8770,8770,8740,5649
20230802,133800,1680659050,8760,8760,8780,8760,566
20230802,133700,1675698800,8760,8770,8770,8760,562
20230802,133600,1670770770,8770,8780,8780,8770,714
20230802,133500,1664508650,8780,8780,8780,8780,1100
20230802,133400,1654850650,8780,8790,8790,8780,314
20230802,133300,1652093720,8790,8800,8800,8790,1511
20230802,133200,1638810980,8800,8790,8800,8790,400
20230802,133100,1635291270,8790,8790,8790,8790,0
20230802,133000,1635291270,8790,8790,8790,8790,9
20230802,132900,1635212160,8820,8820,8820,8820,0
20230802,132800,1635212160,8820,8820,8820,8820,88
20230802,132700,1634436000,8800,8800,8800,8800,0
20230802,132600,1634436000,8800,8800,8800,8800,876
20230802,132500,1626727200,8800,8800,8800,8800,0
20230802,132400,1626727200,8800,8800,8800,8800,0
20230802,132300,1626727200,8800,8800,8800,8800,0
20230802,132200,1626727200,8800,8800,8800,8800,0
20230802,132100,1626727200,8800,8800,8810,8800,503
20230802,132000,1622296030,8800,8800,8800,8800,220
20230802,131900,1620360030,8810,8800,8810,8800,559
20230802,131800,1615436690,8800,8800,8800,8800,0
20230802,131700,1615436690,8800,8810,8810,8800,3371
20230802,131600,1585767270,8810,8810,8810,8810,21
20230802,131500,1585582260,8810,8810,8810,8810,171
20230802,131400,1584075750,8810,8800,8840,8800,234
20230802,131300,1582015310,8800,8800,8800,8800,0
20230802,131200,1582015310,8800,8830,8830,8800,3637
20230802,131100,1549960710,8830,8830,8830,8830,160
20230802,131000,1548547910,8830,8830,8830,8830,5
20230802,130900,1548503760,8820,8820,8820,8820,26
20230802,130800,1548274440,8820,8820,8820,8820,0
20230802,130700,1548274440,8820,8820,8820,8820,24
20230802,130600,1548062760,8820,8830,8830,8820,872
20230802,130500,1540371670,8830,8830,8830,8830,50
20230802,130400,1539930170,8840,8830,8840,8830,200
20230802,130300,1538162250,8830,8840,8840,8830,50
20230802,130200,1537720600,8840,8840,8840,8840,15
20230802,130100,1537588000,8840,8830,8840,8830,633
20230802,130000,1531998460,8830,8850,8850,8830,1017
20230802,125900,1523011390,8850,8840,8850,8840,151
20230802,125800,1521676390,8850,8840,8850,8840,85
20230802,125700,1520924790,8840,8840,8840,8830,584
20230802,125600,1515762240,8840,8840,8840,8840,40
20230802,125500,1515408640,8840,8840,8840,8840,24
20230802,125400,1515196480,8840,8840,8840,8840,110
20230802,125300,1514224080,8860,8860,8860,8860,1
20230802,125200,1514215220,8850,8850,8850,8850,168
20230802,125100,1512728420,8850,8850,8850,8850,2
20230802,125000,1512710720,8850,8850,8850,8850,0
20230802,124900,1512710720,8850,8850,8850,8850,115
20230802,124800,1511692970,8850,8840,8850,8840,446
20230802,124700,1507747010,8850,8850,8850,8850,80
20230802,124600,1507039010,8840,8840,8840,8840,4
20230802,124500,1507003650,8830,8830,8830,8830,20
20230802,124400,1506827050,8820,8820,8820,8820,0
20230802,124300,1506827050,8820,8820,8820,8820,0
20230802,124200,1506827050,8820,8820,8820,8820,287
20230802,124100,1504295710,8820,8820,8820,8820,256
20230802,124000,1502037790,8820,8850,8850,8820,220
20230802,123900,1500096890,8850,8850,8850,8850,0
20230802,123800,1500096890,8850,8850,8850,8850,30
20230802,123700,1499831390,8850,8840,8850,8840,234
20230802,123600,1497761890,8850,8850,8850,8850,136
20230802,123500,1496558290,8860,8850,8860,8850,80
20230802,123400,1495850000,8850,8850,8850,8850,10
20230802,123300,1495761500,8850,8850,8850,8850,0
20230802,123200,1495761500,8850,8850,8850,8850,51
20230802,123100,1495310150,8850,8850,8850,8850,2
20230802,123000,1495292450,8850,8850,8850,8850,122
20230802,122900,1494212750,8850,8840,8850,8840,32
20230802,122800,1493929820,8840,8840,8840,8840,26
20230802,122700,1493699980,8840,8810,8840,8800,196
20230802,122600,1491974480,8810,8840,8840,8810,86
20230802,122500,1491215800,8830,8820,8830,8820,140
20230802,122400,1489979900,8830,8830,8830,8830,16
20230802,122300,1489838620,8830,8830,8830,8830,94
20230802,122200,1489008600,8830,8830,8830,8830,16
20230802,122100,1488867320,8800,8820,8830,8800,784
20230802,122000,1481960430,8840,8840,8840,8830,47
20230802,121900,1481545050,8850,8840,8850,8820,32
20230802,121800,1481262030,8840,8840,8840,8820,134
20230802,121700,1480079210,8840,8830,8840,8830,29
20230802,121600,1479822970,8830,8830,8830,8830,29
20230802,121500,1479566900,8820,8820,8820,8820,8
20230802,121400,1479496340,8830,8820,8830,8820,37
20230802,121300,1479169830,8810,8820,8820,8810,130
20230802,121200,1478024130,8830,8820,8830,8820,53
20230802,121100,1477556500,8820,8820,8820,8810,376
20230802,121000,1474241180,8820,8830,8830,8810,620
20230802,120900,1468771160,8840,8860,8880,8840,648
20230802,120800,1463031920,8860,8850,8860,8840,320
20230802,120700,1460200660,8840,8840,8850,8840,406
20230802,120600,1456609240,8830,8830,8830,8830,115
20230802,120500,1455593790,8820,8820,8820,8820,3
20230802,120400,1455567330,8810,8820,8830,8810,452
20230802,120300,1451581860,8820,8820,8820,8820,48
20230802,120200,1451158500,8810,8810,8810,8810,23
20230802,120100,1450955870,8810,8820,8820,8810,76
20230802,120000,1450285700,8830,8820,8840,8810,744
20230802,115900,1443729430,8830,8820,8830,8820,37
20230802,115800,1443402920,8810,8820,8830,8810,46
20230802,115700,1442997000,8830,8840,8840,8830,25
20230802,115600,1442776080,8830,8830,8830,8830,86
20230802,115500,1442016700,8830,8810,8830,8810,18
20230802,115400,1441857780,8830,8830,8830,8830,27
20230802,115300,1441619370,8830,8800,8830,8800,36
20230802,115200,1441301790,8800,8800,8800,8790,1129
20230802,115100,1431377730,8780,8790,8790,8780,610
20230802,115000,1426020880,8790,8780,8800,8780,1035
20230802,114900,1416928430,8780,8780,8780,8750,4581
20230802,114800,1376791040,8780,8800,8800,8780,715
20230802,114700,1370512470,8800,8820,8820,8800,1148
20230802,114600,1360409920,8800,8840,8840,8800,30
20230802,114500,1360145360,8810,8850,8850,8810,1340
20230802,114400,1348330400,8810,8800,8810,8800,37
20230802,114300,1348004440,8780,8790,8790,8780,582
20230802,114200,1342894380,8790,8820,8820,8790,2939
20230802,114100,1317027390,8840,8820,8840,8810,183
20230802,114000,1315414760,8820,8830,8830,8820,351
20230802,113900,1312316220,8830,8830,8830,8830,57
20230802,113800,1311812910,8840,8830,8840,8830,121
20230802,113700,1310743840,8830,8820,8830,8810,1226
20230802,113600,1299929790,8830,8830,8830,8820,349
20230802,113500,1296850250,8840,8830,8840,8830,50
20230802,113400,1296408710,8840,8840,8840,8840,0
20230802,113300,1296408710,8840,8820,8840,8820,89
20230802,113200,1295623510,8820,8850,8850,8820,267
20230802,113100,1293268540,8820,8860,8860,8820,23
20230802,113000,1293064880,8870,8860,8870,8820,1303
20230802,112900,1281555440,8860,8860,8870,8860,232
20230802,112800,1279499420,8850,8860,8870,8850,289
20230802,112700,1276939580,8850,8850,8850,8840,136
20230802,112600,1275736570,8840,8860,8860,8840,1801
20230802,112500,1259798410,8860,8870,8870,8860,1145
20230802,112400,1249647800,8870,8870,8870,8860,670
20230802,112300,1243710950,8870,8890,8890,8870,4261
20230802,112200,1205870420,8900,8920,8920,8900,2508
20230802,112100,1183539740,8920,8920,8920,8920,50
20230802,112000,1183093740,8920,8910,8920,8910,3
20230802,111900,1183067000,8910,8920,8920,8910,29
20230802,111800,1182808450,8920,8920,8920,8920,100
20230802,111700,1181916450,8920,8930,8930,8920,50
20230802,111600,1181469960,8930,8930,8930,8930,0
20230802,111500,1181469960,8930,8940,8940,8920,567
20230802,111400,1176410870,8960,8960,8970,8950,1061
20230802,111300,1166904260,8960,8960,8960,8960,1
20230802,111200,1166895300,8960,8960,8960,8960,31
20230802,111100,1166617540,8960,8940,8960,8940,60
20230802,111000,1166081120,8940,8960,8960,8940,6
20230802,110900,1166027440,8920,8960,8960,8920,66
20230802,110800,1165438340,8960,8950,8960,8950,4
20230802,110700,1165402520,8960,8960,8960,8930,180
20230802,110600,1163793580,8960,8960,8960,8960,4
20230802,110500,1163757740,8950,8970,8970,8950,160
20230802,110400,1162325650,8970,8960,8970,8960,162
20230802,110300,1160874110,8960,8950,8970,8950,140
20230802,110200,1159621060,8950,8970,8970,8930,258
20230802,110100,1157312860,8980,8990,8990,8980,2
20230802,110000,1157294890,8920,9000,9000,8920,450
20230802,105900,1153270480,9000,8950,9000,8950,283
20230802,105800,1150734640,8940,8950,8950,8940,400
20230802,105700,1147157910,8960,8970,8970,8950,99
20230802,105600,1146271370,8960,8960,8970,8960,43
20230802,105500,1145886080,8950,8980,8990,8950,1340
20230802,105400,1133879610,8990,9000,9000,8970,729
20230802,105300,1127331940,9000,8990,9000,8990,46
20230802,105200,1126918390,8990,8990,8990,8990,285
20230802,105100,1124356240,9000,9000,9000,9000,111
20230802,105000,1123357240,8990,9040,9040,8990,696
20230802,104900,1117086600,9030,9030,9030,9030,200
20230802,104800,1115280600,9030,9030,9030,9030,35
20230802,104700,1114964550,9030,9030,9030,9030,31
20230802,104600,1114684620,9020,9040,9040,9020,403
20230802,104500,1111047640,9040,9040,9040,9040,5
20230802,104400,1111002440,9040,9040,9040,9040,15
20230802,104300,1110866840,9050,9050,9050,9050,5
20230802,104200,1110821590,9080,9080,9080,9060,697
20230802,104100,1104493590,9080,9080,9080,9080,32
20230802,104000,1104203030,9080,9080,9080,9080,40
20230802,103900,1103839830,9080,9080,9080,9080,1162
20230802,103800,1093288870,9080,9070,9080,9030,68
20230802,103700,1092673360,9070,9050,9070,9050,40
20230802,103600,1092310640,9080,9100,9100,9080,309
20230802,103500,1089501940,9100,9040,9110,9030,444
20230802,103400,1085472520,8990,9030,9040,8990,4887
20230802,103300,1041456730,9040,9050,9050,9030,557
20230802,103200,1036420550,9060,9080,9080,9050,439
20230802,103100,1032445500,9080,9070,9080,9070,41
20230802,103000,1032073600,9070,9080,9080,9070,175
20230802,102900,1030485850,9080,9080,9080,9080,545
20230802,102800,1025537250,9070,9080,9080,9070,927
20230802,102700,1017120510,9080,9080,9080,9080,64
20230802,102600,1016539390,9070,9060,9080,9060,214
20230802,102500,1014599490,9060,9070,9080,9060,823
20230802,102400,1007134130,9080,9080,9100,9080,572
20230802,102300,1001939970,9080,9080,9080,9080,254
20230802,102200,999633650,9070,9100,9100,9070,2450
20230802,102100,977393390,9100,9110,9110,9090,505
20230802,102000,972796750,9110,9140,9140,9100,1587
20230802,101900,958329750,9140,9150,9160,9130,2148
20230802,101800,938689910,9160,9160,9170,9150,781
20230802,101700,931538970,9170,9180,9180,9170,902
20230802,101600,923262330,9180,9180,9200,9180,2130
20230802,101500,903691800,9180,9180,9200,9170,955
20230802,101400,894929370,9190,9210,9210,9190,538
20230802,101300,889976220,9210,9220,9230,9210,1097
20230802,101200,879867160,9230,9170,9230,9160,5376
20230802,101100,830458680,9160,9260,9270,9160,4127
20230802,101000,792490930,9230,9190,9270,9190,9433
20230802,100900,705528480,9190,9150,9190,9140,3532
20230802,100800,673161560,9150,9110,9150,9100,3380
20230802,100700,642298020,9100,9100,9100,9090,1181
20230802,100600,631555890,9100,9060,9110,9060,5115
20230802,100500,585106240,9050,9070,9070,9020,1148
20230802,100400,574723750,9070,9070,9070,9040,13
20230802,100300,574605900,9080,9090,9100,9000,628
20230802,100200,568929280,9090,9080,9100,9070,1212
20230802,100100,557923080,9080,9060,9090,9060,1299
20230802,100000,546134220,9060,9010,9070,9010,6752
20230802,095900,485079930,8990,9010,9010,8980,256
20230802,095800,482777570,9010,8980,9020,8980,2378
20230802,095700,461374110,8950,9000,9000,8920,1621
20230802,095600,446852580,9000,9010,9010,9000,912
20230802,095500,438643790,9010,9010,9010,9000,703
20230802,095400,432310470,9010,9000,9010,9000,142
20230802,095300,431032270,9000,9000,9020,9000,2232
20230802,095200,410933690,9000,9000,9020,9000,1664
20230802,095100,395952350,9010,9010,9010,9000,375
20230802,095000,392574760,9010,9010,9020,9000,660
20230802,094900,386630250,9010,9040,9040,9000,2027
20230802,094800,368352510,9040,9010,9050,9010,675
20230802,094700,362256500,9010,9000,9010,8980,1055
20230802,094600,352763500,9000,9010,9010,8990,825
20230802,094500,345338600,9010,9030,9040,9010,380
20230802,094400,341909830,9040,9030,9050,9020,1899
20230802,094300,324761720,9030,9000,9030,8980,3584
20230802,094200,292504510,8990,8970,9000,8970,1607
20230802,094100,278066040,8990,8930,8990,8930,2174
20230802,094000,258558520,8910,8930,8930,8910,18
20230802,093900,258398060,8900,8930,8930,8890,534
20230802,093800,253643400,8910,8930,8930,8910,202
20230802,093700,251843010,8940,8940,8940,8920,303
20230802,093600,249137650,8940,8940,8940,8940,40
20230802,093500,248780050,8940,8930,8940,8930,39
20230802,093400,248431560,8930,8940,8940,8930,416
20230802,093300,244714670,8940,8950,8950,8930,194
20230802,093200,242979450,8950,8930,8950,8920,1144
20230802,093100,232753380,8930,8910,8940,8910,1506
20230802,093000,219308650,8910,8880,8910,8880,1537
20230802,092900,205637140,8880,8870,8880,8870,54
20230802,092800,205157960,8880,8880,8880,8870,238
20230802,092700,203046460,8880,8880,8900,8870,2970
20230802,092600,176634670,8880,8880,8890,8880,207
20230802,092500,174796450,8870,8830,8870,8830,1247
20230802,092400,163769840,8830,8830,8830,8820,37
20230802,092300,163443190,8840,8820,8840,8820,374
20230802,092200,160141180,8830,8820,8830,8820,29
20230802,092100,159885190,8810,8810,8810,8810,384
20230802,092000,156502150,8810,8810,8810,8800,946
20230802,091900,148175060,8810,8840,8840,8810,553
20230802,091800,143298860,8840,8840,8840,8840,22
20230802,091700,143104380,8840,8840,8840,8840,22
20230802,091600,142909900,8840,8840,8840,8810,116
20230802,091500,141885300,8810,8800,8840,8800,1524
20230802,091400,128450000,8800,8820,8820,8800,155
20230802,091300,127085760,8800,8830,8840,8800,1096
20230802,091200,117433950,8830,8830,8830,8810,247
20230802,091100,115253650,8830,8800,8830,8800,41
20230802,091000,114892280,8800,8830,8830,8800,60
20230802,090900,114363800,8840,8800,8840,8800,1841
20230802,090800,98135440,8800,8800,8800,8800,226
20230802,090700,96146640,8790,8780,8790,8780,99
20230802,090600,95277210,8770,8770,8770,8750,3992
20230802,090500,60280430,8770,8730,8770,8720,858
20230802,090400,52784880,8730,8740,8760,8730,835
20230802,090300,45482580,8740,8780,8780,8740,2266
20230802,090200,25652670,8790,8800,8800,8760,559
20230802,090100,20744660,8790,8840,8850,8790,912
20230802,090000,12689420,8850,8900,8900,8840,1429