KissMeData/024110/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190200,13986302690,10550,10550,10550,10550,90968
20230802,190100,13986302690,10550,10550,10550,10550,0
20230802,190000,13986302690,10550,10550,10550,10550,0
20230802,185900,13986302690,10550,10550,10550,10550,0
20230802,185800,13986302690,10550,10550,10550,10550,0
20230802,185700,13986302690,10550,10550,10550,10550,0
20230802,185600,13986302690,10550,10550,10550,10550,0
20230802,185500,13986302690,10550,10550,10550,10550,0
20230802,185400,13986302690,10550,10550,10550,10550,0
20230802,185300,13986302690,10550,10550,10550,10550,0
20230802,185200,13986302690,10550,10550,10550,10550,0
20230802,185100,13986302690,10550,10550,10550,10550,0
20230802,185000,13986302690,10550,10550,10550,10550,0
20230802,184900,13986302690,10550,10550,10550,10550,0
20230802,184800,13986302690,10550,10550,10550,10550,0
20230802,184700,13986302690,10550,10550,10550,10550,0
20230802,184600,13986302690,10550,10550,10550,10550,0
20230802,184500,13986302690,10550,10550,10550,10550,0
20230802,184400,13986302690,10550,10550,10550,10550,0
20230802,184300,13986302690,10550,10550,10550,10550,0
20230802,184200,13986302690,10550,10550,10550,10550,0
20230802,184100,13986302690,10550,10550,10550,10550,0
20230802,184000,13986302690,10550,10550,10550,10550,0
20230802,183900,13986302690,10550,10550,10550,10550,0
20230802,183800,13986302690,10550,10550,10550,10550,0
20230802,183700,13986302690,10550,10550,10550,10550,0
20230802,183600,13986302690,10550,10550,10550,10550,0
20230802,183500,13986302690,10550,10550,10550,10550,0
20230802,183400,13986302690,10550,10550,10550,10550,0
20230802,183300,13986302690,10550,10550,10550,10550,0
20230802,183200,13986302690,10550,10550,10550,10550,90968
20230802,183100,13986302690,10550,10550,10550,10550,0
20230802,183000,13986302690,10550,10550,10550,10550,0
20230802,182900,13986302690,10550,10550,10550,10550,0
20230802,182800,13986302690,10550,10550,10550,10550,0
20230802,182700,13986302690,10550,10550,10550,10550,0
20230802,182600,13986302690,10550,10550,10550,10550,0
20230802,182500,13986302690,10550,10550,10550,10550,0
20230802,182400,13986302690,10550,10550,10550,10550,0
20230802,182300,13986302690,10550,10550,10550,10550,0
20230802,182200,13986302690,10550,10550,10550,10550,0
20230802,182100,13986302690,10550,10550,10550,10550,0
20230802,182000,13986302690,10550,10550,10550,10550,0
20230802,181900,13986302690,10550,10550,10550,10550,0
20230802,181800,13986302690,10550,10550,10550,10550,0
20230802,181700,13986302690,10550,10550,10550,10550,0
20230802,181600,13986302690,10550,10550,10550,10550,0
20230802,181500,13986302690,10550,10550,10550,10550,0
20230802,181400,13986302690,10550,10550,10550,10550,0
20230802,181300,13986302690,10550,10550,10550,10550,0
20230802,181200,13986302690,10550,10550,10550,10550,0
20230802,181100,13986302690,10550,10550,10550,10550,0
20230802,181000,13986302690,10550,10550,10550,10550,0
20230802,180900,13986302690,10550,10550,10550,10550,0
20230802,180800,13986302690,10550,10550,10550,10550,0
20230802,180700,13986302690,10550,10550,10550,10550,0
20230802,180600,13986302690,10550,10550,10550,10550,0
20230802,180500,13986302690,10550,10550,10550,10550,0
20230802,180400,13986302690,10550,10550,10550,10550,0
20230802,180300,13986302690,10550,10550,10550,10550,0
20230802,180200,13986302690,10550,10550,10550,10550,90968
20230802,180100,13986302690,10550,10550,10550,10550,0
20230802,180000,13986302690,10550,10550,10550,10550,0
20230802,175900,13986302690,10550,10550,10550,10550,0
20230802,175800,13986302690,10550,10550,10550,10550,0
20230802,175700,13986302690,10550,10550,10550,10550,0
20230802,175600,13986302690,10550,10550,10550,10550,0
20230802,175500,13986302690,10550,10550,10550,10550,0
20230802,175400,13986302690,10550,10550,10550,10550,0
20230802,175300,13986302690,10550,10550,10550,10550,0
20230802,175200,13986302690,10550,10550,10550,10550,0
20230802,175100,13986302690,10550,10550,10550,10550,0
20230802,175000,13986302690,10550,10550,10550,10550,0
20230802,174900,13986302690,10550,10550,10550,10550,0
20230802,174800,13986302690,10550,10550,10550,10550,0
20230802,174700,13986302690,10550,10550,10550,10550,0
20230802,174600,13986302690,10550,10550,10550,10550,0
20230802,174500,13986302690,10550,10550,10550,10550,0
20230802,174400,13986302690,10550,10550,10550,10550,0
20230802,174300,13986302690,10550,10550,10550,10550,0
20230802,174200,13986302690,10550,10550,10550,10550,0
20230802,174100,13986302690,10550,10550,10550,10550,0
20230802,174000,13986302690,10550,10550,10550,10550,0
20230802,173900,13986302690,10550,10550,10550,10550,0
20230802,173800,13986302690,10550,10550,10550,10550,0
20230802,173700,13986302690,10550,10550,10550,10550,0
20230802,173600,13986302690,10550,10550,10550,10550,0
20230802,173500,13986302690,10550,10550,10550,10550,0
20230802,173400,13986302690,10550,10550,10550,10550,0
20230802,173300,13986302690,10550,10550,10550,10550,0
20230802,173200,13986302690,10550,10550,10550,10550,90968
20230802,173100,13986302690,10550,10550,10550,10550,0
20230802,173000,13986302690,10550,10550,10550,10550,0
20230802,172900,13986302690,10550,10550,10550,10550,0
20230802,172800,13986302690,10550,10550,10550,10550,0
20230802,172700,13986302690,10550,10550,10550,10550,0
20230802,172600,13986302690,10550,10550,10550,10550,0
20230802,172500,13986302690,10550,10550,10550,10550,0
20230802,172400,13986302690,10550,10550,10550,10550,0
20230802,172300,13986302690,10550,10550,10550,10550,0
20230802,172200,13986302690,10550,10550,10550,10550,0
20230802,172100,13986302690,10550,10550,10550,10550,0
20230802,172000,13986302690,10550,10550,10550,10550,0
20230802,171900,13986302690,10550,10550,10550,10550,0
20230802,171800,13986302690,10550,10550,10550,10550,0
20230802,171700,13986302690,10550,10550,10550,10550,0
20230802,171600,13986302690,10550,10550,10550,10550,0
20230802,171500,13986302690,10550,10550,10550,10550,0
20230802,171400,13986302690,10550,10550,10550,10550,0
20230802,171300,13986302690,10550,10550,10550,10550,0
20230802,171200,13986302690,10550,10550,10550,10550,0
20230802,171100,13986302690,10550,10550,10550,10550,0
20230802,171000,13986302690,10550,10550,10550,10550,0
20230802,170900,13986302690,10550,10550,10550,10550,0
20230802,170800,13986302690,10550,10550,10550,10550,0
20230802,170700,13986302690,10550,10550,10550,10550,0
20230802,170600,13986302690,10550,10550,10550,10550,0
20230802,170500,13986302690,10550,10550,10550,10550,0
20230802,170400,13986302690,10550,10550,10550,10550,0
20230802,170300,13986302690,10550,10550,10550,10550,0
20230802,170200,13986302690,10550,10550,10550,10550,90968
20230802,170100,13986302690,10550,10550,10550,10550,0
20230802,170000,13986302690,10550,10550,10550,10550,0
20230802,165900,13986302690,10550,10550,10550,10550,0
20230802,165800,13986302690,10550,10550,10550,10550,0
20230802,165700,13986302690,10550,10550,10550,10550,0
20230802,165600,13986302690,10550,10550,10550,10550,0
20230802,165500,13986302690,10550,10550,10550,10550,0
20230802,165400,13986302690,10550,10550,10550,10550,0
20230802,165300,13986302690,10550,10550,10550,10550,0
20230802,165200,13986302690,10550,10550,10550,10550,0
20230802,165100,13986302690,10550,10550,10550,10550,0
20230802,165000,13986302690,10550,10550,10550,10550,0
20230802,164900,13986302690,10550,10550,10550,10550,0
20230802,164800,13986302690,10550,10550,10550,10550,0
20230802,164700,13986302690,10550,10550,10550,10550,0
20230802,164600,13986302690,10550,10550,10550,10550,0
20230802,164500,13986302690,10550,10550,10550,10550,0
20230802,164400,13986302690,10550,10550,10550,10550,0
20230802,164300,13986302690,10550,10550,10550,10550,0
20230802,164200,13986302690,10550,10550,10550,10550,0
20230802,164100,13986302690,10550,10550,10550,10550,0
20230802,164000,13986302690,10550,10550,10550,10550,0
20230802,163900,13986302690,10550,10550,10550,10550,0
20230802,163800,13986302690,10550,10550,10550,10550,0
20230802,163700,13986302690,10550,10550,10550,10550,0
20230802,163600,13986302690,10550,10550,10550,10550,0
20230802,163500,13986302690,10550,10550,10550,10550,0
20230802,163400,13986302690,10550,10550,10550,10550,0
20230802,163300,13986302690,10550,10550,10550,10550,0
20230802,163200,13986302690,10550,10550,10550,10550,90968
20230802,163100,13986302690,10550,10550,10550,10550,0
20230802,163000,13986302690,10550,10550,10550,10550,0
20230802,162900,13986302690,10550,10550,10550,10550,0
20230802,162800,13986302690,10550,10550,10550,10550,0
20230802,162700,13986302690,10550,10550,10550,10550,0
20230802,162600,13986302690,10550,10550,10550,10550,0
20230802,162500,13986302690,10550,10550,10550,10550,0
20230802,162400,13986302690,10550,10550,10550,10550,0
20230802,162300,13986302690,10550,10550,10550,10550,0
20230802,162200,13986302690,10550,10550,10550,10550,0
20230802,162100,13986302690,10550,10550,10550,10550,0
20230802,162000,13986302690,10550,10550,10550,10550,0
20230802,161900,13986302690,10550,10550,10550,10550,0
20230802,161800,13986302690,10550,10550,10550,10550,0
20230802,161700,13986302690,10550,10550,10550,10550,0
20230802,161600,13986302690,10550,10550,10550,10550,0
20230802,161500,13986302690,10550,10550,10550,10550,0
20230802,161400,13986302690,10550,10550,10550,10550,0
20230802,161300,13986302690,10550,10550,10550,10550,0
20230802,161200,13986302690,10550,10550,10550,10550,0
20230802,161100,13986302690,10550,10550,10550,10550,0
20230802,161000,13986302690,10550,10550,10550,10550,0
20230802,160900,13986302690,10550,10550,10550,10550,0
20230802,160800,13986302690,10550,10550,10550,10550,0
20230802,160700,13986302690,10550,10550,10550,10550,0
20230802,160600,13986302690,10550,10550,10550,10550,0
20230802,160500,13986302690,10550,10550,10550,10550,0
20230802,160400,13986302690,10550,10550,10550,10550,0
20230802,160300,13986302690,10550,10550,10550,10550,0
20230802,160200,13986302690,10550,10550,10550,10550,90968
20230802,160100,13986302690,10550,10550,10550,10550,0
20230802,160000,13986302690,10550,10550,10550,10550,0
20230802,155900,13986302690,10550,10550,10550,10550,0
20230802,155800,13986302690,10550,10550,10550,10550,0
20230802,155700,13986302690,10550,10550,10550,10550,0
20230802,155600,13986302690,10550,10550,10550,10550,0
20230802,155500,13986302690,10550,10550,10550,10550,0
20230802,155400,13986302690,10550,10550,10550,10550,0
20230802,155300,13986302690,10550,10550,10550,10550,0
20230802,155200,13986302690,10550,10550,10550,10550,0
20230802,155100,13986302690,10550,10550,10550,10550,0
20230802,155000,13986302690,10550,10550,10550,10550,0
20230802,154900,13986302690,10550,10550,10550,10550,0
20230802,154800,13986302690,10550,10550,10550,10550,0
20230802,154700,13986302690,10550,10550,10550,10550,0
20230802,154600,13986302690,10550,10550,10550,10550,0
20230802,154500,13986302690,10550,10550,10550,10550,0
20230802,154400,13986302690,10550,10550,10550,10550,0
20230802,154300,13986302690,10550,10550,10550,10550,0
20230802,154200,13986302690,10550,10550,10550,10550,0
20230802,154100,13986302690,10550,10550,10550,10550,0
20230802,154000,13986302690,10550,10550,10550,10550,0
20230802,153900,13986302690,10550,10550,10550,10550,0
20230802,153800,13986302690,10550,10550,10550,10550,0
20230802,153700,13986302690,10550,10550,10550,10550,0
20230802,153600,13986302690,10550,10550,10550,10550,0
20230802,153500,13986302690,10550,10550,10550,10550,0
20230802,153400,13986302690,10550,10550,10550,10550,0
20230802,153300,13986302690,10550,10550,10550,10550,0
20230802,153200,13986302690,10550,10550,10550,10550,90968
20230802,153100,13986302690,10550,10550,10550,10550,0
20230802,153000,13986302690,10550,10550,10550,10550,90968
20230802,152900,13026590290,10550,10550,10550,10550,0
20230802,152800,13026590290,10550,10550,10550,10550,0
20230802,152700,13026590290,10550,10550,10550,10550,0
20230802,152600,13026590290,10550,10550,10550,10550,0
20230802,152500,13026590290,10550,10550,10550,10550,0
20230802,152400,13026590290,10550,10550,10550,10550,0
20230802,152300,13026590290,10550,10550,10550,10550,0
20230802,152200,13026590290,10550,10550,10550,10550,0
20230802,152100,13026590290,10550,10550,10550,10550,0
20230802,152000,13026590290,10550,10550,10550,10550,0
20230802,151900,13026590290,10550,10560,10560,10550,4726
20230802,151800,12976712700,10550,10540,10560,10540,2133
20230802,151700,12954209850,10560,10550,10560,10540,1453
20230802,151600,12938874350,10540,10550,10550,10540,2577
20230802,151500,12911707250,10550,10550,10560,10540,1767
20230802,151400,12893075970,10560,10550,10560,10540,897
20230802,151300,12883610230,10550,10540,10560,10540,2458
20230802,151200,12857661270,10560,10550,10560,10540,3062
20230802,151100,12825358530,10550,10540,10560,10540,1803
20230802,151000,12806336190,10550,10540,10550,10540,579
20230802,150900,12800229200,10550,10530,10550,10530,5532
20230802,150800,12741915970,10530,10530,10540,10530,4364
20230802,150700,12695922080,10530,10530,10540,10530,671
20230802,150600,12688853630,10540,10540,10540,10530,807
20230802,150500,12680348850,10530,10530,10540,10530,1073
20230802,150400,12669041510,10530,10530,10540,10530,685
20230802,150300,12661823460,10530,10540,10540,10530,851
20230802,150200,12652861120,10530,10530,10540,10530,1273
20230802,150100,12639445040,10530,10530,10540,10530,1146
20230802,150000,12627375740,10530,10540,10540,10530,2206
20230802,145900,12604126610,10540,10530,10540,10530,641
20230802,145800,12597374070,10530,10540,10540,10530,427
20230802,145700,12592875030,10530,10530,10540,10530,1393
20230802,145600,12578198250,10540,10540,10540,10530,805
20230802,145500,12569716840,10530,10540,10540,10530,859
20230802,145400,12560668630,10530,10520,10540,10520,1418
20230802,145300,12545738900,10520,10520,10530,10520,381
20230802,145200,12541728240,10530,10520,10530,10510,7261
20230802,145100,12465335180,10510,10510,10520,10510,1917
20230802,145000,12445176820,10520,10510,10520,10510,1335
20230802,144900,12431144680,10510,10520,10520,10500,2366
20230802,144800,12406287210,10500,10510,10520,10500,15222
20230802,144700,12246432310,10510,10510,10520,10500,5553
20230802,144600,12188068190,10510,10510,10520,10510,1340
20230802,144500,12173974160,10510,10510,10520,10510,1082
20230802,144400,12162600610,10520,10520,10520,10510,2216
20230802,144300,12139290710,10530,10520,10530,10510,2788
20230802,144200,12109962920,10530,10520,10530,10520,2295
20230802,144100,12085815270,10520,10520,10530,10510,3595
20230802,144000,12047994610,10530,10520,10530,10520,1816
20230802,143900,12028875160,10530,10530,10540,10520,1803
20230802,143800,12009892510,10540,10530,10540,10520,830
20230802,143700,12001153310,10530,10530,10530,10520,1810
20230802,143600,11982102150,10530,10530,10530,10520,3313
20230802,143500,11947218620,10520,10530,10530,10520,1311
20230802,143400,11933416680,10530,10530,10530,10520,520
20230802,143300,11927943260,10520,10530,10540,10520,3398
20230802,143200,11892160610,10530,10530,10540,10530,1664
20230802,143100,11874627820,10530,10540,10540,10530,483
20230802,143000,11869539180,10530,10540,10540,10530,1405
20230802,142900,11854738070,10530,10530,10540,10520,1783
20230802,142800,11835957800,10530,10520,10530,10520,1487
20230802,142700,11820302190,10530,10520,10530,10520,3688
20230802,142600,11781470330,10530,10520,10530,10520,1700
20230802,142500,11763569440,10530,10530,10530,10520,11183
20230802,142400,11645916540,10530,10530,10530,10520,1343
20230802,142300,11631777380,10530,10520,10530,10520,731
20230802,142200,11624083110,10520,10530,10530,10520,840
20230802,142100,11615240200,10520,10520,10530,10520,1660
20230802,142000,11597767160,10520,10530,10530,10520,1000
20230802,141900,11587244130,10530,10530,10530,10520,704
20230802,141800,11579835540,10530,10540,10540,10520,2848
20230802,141700,11549839380,10530,10540,10540,10530,1451
20230802,141600,11534556520,10540,10530,10540,10520,2505
20230802,141500,11508178960,10530,10530,10530,10520,1447
20230802,141400,11492944670,10520,10520,10530,10520,533
20230802,141300,11487334530,10530,10520,10530,10510,3752
20230802,141200,11447852500,10520,10520,10520,10510,1410
20230802,141100,11433021700,10510,10520,10530,10510,736
20230802,141000,11425282700,10520,10520,10530,10520,2145
20230802,140900,11402706750,10530,10530,10530,10520,1855
20230802,140800,11383188830,10520,10520,10530,10520,529
20230802,140700,11377621060,10530,10530,10530,10520,1292
20230802,140600,11364020240,10530,10530,10530,10510,591
20230802,140500,11357800540,10520,10510,10520,10510,2618
20230802,140400,11330261770,10510,10520,10530,10510,2537
20230802,140300,11303562880,10530,10530,10540,10520,1910
20230802,140200,11283451340,10530,10530,10540,10530,1546
20230802,140100,11267168210,10540,10530,10540,10530,1389
20230802,140000,11252531640,10530,10540,10540,10530,1032
20230802,135900,11241658970,10540,10540,10550,10530,3635
20230802,135800,11203338980,10540,10550,10550,10540,782
20230802,135700,11195092210,10540,10540,10550,10540,2221
20230802,135600,11171679880,10550,10550,10550,10540,1856
20230802,135500,11152106980,10540,10540,10550,10540,2860
20230802,135400,11121947290,10540,10540,10550,10530,2229
20230802,135300,11098454270,10540,10540,10550,10530,4704
20230802,135200,11048864030,10540,10550,10550,10540,784
20230802,135100,11040595010,10550,10540,10560,10540,3529
20230802,135000,11003385700,10540,10540,10550,10540,3359
20230802,134900,10967972070,10550,10560,10560,10550,2707
20230802,134800,10939408390,10560,10550,10560,10550,1344
20230802,134700,10925216370,10550,10560,10560,10550,552
20230802,134600,10919389330,10550,10550,10560,10550,580
20230802,134500,10913268520,10560,10560,10560,10550,1445
20230802,134400,10898014320,10560,10560,10560,10550,724
20230802,134300,10890373730,10550,10560,10570,10550,3994
20230802,134200,10848205230,10560,10570,10570,10560,912
20230802,134100,10838566230,10560,10560,10570,10560,415
20230802,134000,10834182520,10560,10570,10570,10560,840
20230802,133900,10825307900,10570,10570,10570,10560,1264
20230802,133800,10811949740,10570,10570,10570,10560,748
20230802,133700,10804048760,10560,10570,10570,10560,820
20230802,133600,10795381630,10560,10570,10570,10560,586
20230802,133500,10789190240,10570,10590,10590,10570,662
20230802,133400,10782187600,10580,10590,10590,10560,1633
20230802,133300,10764900810,10580,10580,10590,10570,1802
20230802,133200,10745844450,10580,10580,10590,10580,698
20230802,133100,10738458730,10580,10570,10590,10570,969
20230802,133000,10728207250,10580,10570,10580,10570,1416
20230802,132900,10713239370,10570,10570,10580,10570,409
20230802,132800,10708914680,10570,10570,10580,10570,1053
20230802,132700,10697776440,10570,10580,10580,10560,458
20230802,132600,10692934060,10570,10580,10580,10570,1488
20230802,132500,10677204140,10580,10570,10580,10570,1500
20230802,132400,10661341380,10570,10570,10590,10560,1919
20230802,132300,10641048530,10570,10570,10590,10560,2611
20230802,132200,10613440600,10570,10570,10580,10570,14998
20230802,132100,10454909820,10570,10570,10580,10570,3787
20230802,132000,10414847270,10580,10580,10580,10570,1137
20230802,131900,10402818400,10570,10580,10580,10570,361
20230802,131800,10399001380,10580,10560,10580,10560,3555
20230802,131700,10361423880,10570,10560,10570,10560,1087
20230802,131600,10349937070,10570,10560,10570,10560,494
20230802,131500,10344718520,10560,10570,10570,10560,413
20230802,131400,10340355390,10560,10570,10570,10560,1127
20230802,131300,10328445910,10560,10560,10570,10560,910
20230802,131200,10318835070,10570,10570,10580,10560,1123
20230802,131100,10306966460,10570,10560,10570,10550,601
20230802,131000,10300619850,10560,10560,10570,10550,4313
20230802,130900,10255074330,10560,10570,10570,10550,8435
20230802,130800,10165996620,10570,10590,10590,10570,1608
20230802,130700,10148983360,10590,10590,10590,10580,372
20230802,130600,10145046140,10590,10590,10590,10580,2017
20230802,130500,10123688530,10590,10580,10590,10580,2897
20230802,130400,10093012010,10580,10580,10590,10580,176
20230802,130300,10091148600,10590,10570,10590,10570,1967
20230802,130200,10070330530,10570,10580,10580,10570,600
20230802,130100,10063984950,10580,10580,10590,10570,6301
20230802,130000,9997324680,10570,10580,10580,10570,514
20230802,125900,9991888760,10580,10560,10580,10560,988
20230802,125800,9981445290,10570,10570,10580,10560,1433
20230802,125700,9966290970,10570,10580,10580,10560,1147
20230802,125600,9954166520,10570,10590,10590,10570,2425
20230802,125500,9928522470,10580,10570,10580,10570,1690
20230802,125400,9910644410,10580,10590,10590,10570,442
20230802,125300,9905967560,10590,10590,10590,10580,875
20230802,125200,9896702180,10590,10580,10600,10580,1701
20230802,125100,9878687750,10580,10580,10590,10580,1554
20230802,125000,9862243310,10590,10600,10600,10580,952
20230802,124900,9852154200,10590,10600,10600,10590,1337
20230802,124800,9837987610,10590,10580,10600,10580,1806
20230802,124700,9818859600,10580,10590,10590,10580,1376
20230802,124600,9804290070,10590,10580,10590,10580,1248
20230802,124500,9791078800,10580,10570,10590,10570,2750
20230802,124400,9761982930,10580,10580,10580,10570,1691
20230802,124300,9744094280,10570,10560,10580,10560,2455
20230802,124200,9718141390,10560,10570,10570,10560,2003
20230802,124100,9696969810,10560,10560,10570,10560,1517
20230802,124000,9680938120,10560,10560,10570,10550,2392
20230802,123900,9655680760,10550,10560,10560,10550,662
20230802,123800,9648695120,10550,10560,10560,10550,2356
20230802,123700,9623820850,10560,10550,10560,10550,1285
20230802,123600,9610251370,10560,10560,10560,10550,1954
20230802,123500,9589619940,10550,10560,10560,10550,1084
20230802,123400,9578182980,10560,10560,10560,10550,1272
20230802,123300,9564758630,10550,10560,10560,10550,1404
20230802,123200,9549934510,10560,10560,10560,10550,1042
20230802,123100,9538938640,10550,10560,10560,10550,924
20230802,123000,9529181630,10560,10560,10570,10550,1087
20230802,122900,9517693820,10570,10560,10570,10560,2034
20230802,122800,9496207060,10560,10570,10570,10560,402
20230802,122700,9491960510,10560,10560,10570,10560,2222
20230802,122600,9468486410,10560,10560,10560,10550,1048
20230802,122500,9457419830,10560,10550,10570,10540,2863
20230802,122400,9427180210,10540,10540,10550,10540,5044
20230802,122300,9373968990,10550,10540,10550,10540,756
20230802,122200,9365995400,10540,10540,10550,10530,4605
20230802,122100,9317477100,10550,10530,10550,10530,3233
20230802,122000,9283398960,10540,10550,10550,10530,4325
20230802,121900,9237807540,10550,10540,10550,10540,1422
20230802,121800,9222807930,10540,10560,10560,10540,3254
20230802,121700,9188496620,10560,10560,10560,10540,9331
20230802,121600,9090053220,10550,10570,10580,10550,4383
20230802,121500,9043755150,10580,10580,10580,10570,997
20230802,121400,9033213090,10580,10580,10580,10570,1716
20230802,121300,9015060510,10570,10580,10580,10570,406
20230802,121200,9010767380,10580,10570,10580,10570,1111
20230802,121100,8999017490,10580,10570,10580,10560,1318
20230802,121000,8985077510,10580,10560,10580,10560,682
20230802,120900,8977867070,10570,10570,10580,10550,5841
20230802,120800,8916224430,10560,10590,10590,10560,2085
20230802,120700,8894175940,10580,10590,10590,10580,752
20230802,120600,8886217750,10590,10570,10590,10560,1033
20230802,120500,8875288730,10590,10570,10590,10560,1981
20230802,120400,8854334690,10570,10590,10590,10570,2559
20230802,120300,8827271040,10580,10590,10590,10580,969
20230802,120200,8817012570,10590,10590,10590,10580,1437
20230802,120100,8801800090,10580,10590,10590,10570,1394
20230802,120000,8787047320,10580,10580,10590,10560,1302
20230802,115900,8773271920,10560,10560,10590,10560,1795
20230802,115800,8754288720,10560,10570,10590,10560,3368
20230802,115700,8718680420,10570,10590,10600,10550,12039
20230802,115600,8591454230,10590,10590,10600,10580,2695
20230802,115500,8562913880,10590,10600,10600,10590,2294
20230802,115400,8538601170,10590,10610,10610,10590,5126
20230802,115300,8484254720,10600,10610,10610,10600,919
20230802,115200,8474504390,10600,10610,10610,10600,1516
20230802,115100,8458428530,10610,10620,10630,10600,3900
20230802,115000,8417011620,10620,10630,10630,10620,1327
20230802,114900,8402912260,10630,10610,10630,10610,7794
20230802,114800,8320154420,10610,10600,10620,10600,537
20230802,114700,8314456140,10610,10620,10620,10600,5819
20230802,114600,8252685010,10620,10630,10640,10610,7609
20230802,114500,8171844330,10640,10630,10640,10630,2205
20230802,114400,8148399520,10630,10630,10640,10630,1059
20230802,114300,8137135430,10640,10630,10640,10630,1301
20230802,114200,8123295620,10630,10630,10640,10630,2446
20230802,114100,8097289980,10620,10630,10640,10620,1781
20230802,114000,8078357700,10640,10630,10640,10620,2513
20230802,113900,8051653090,10620,10620,10630,10610,3945
20230802,113800,8009752780,10630,10620,10630,10620,1692
20230802,113700,7991769700,10620,10630,10630,10620,1420
20230802,113600,7976676080,10630,10620,10630,10620,685
20230802,113500,7969397180,10630,10610,10630,10610,2022
20230802,113400,7947913550,10620,10620,10620,10610,1492
20230802,113300,7932071060,10620,10630,10630,10610,1628
20230802,113200,7914777770,10610,10620,10640,10610,2314
20230802,113100,7890190090,10620,10620,10630,10620,1202
20230802,113000,7877415100,10620,10620,10630,10620,1042
20230802,112900,7866346070,10610,10620,10630,10610,3926
20230802,112800,7824626730,10620,10620,10630,10620,1957
20230802,112700,7803839610,10620,10610,10630,10610,2388
20230802,112600,7778465560,10610,10620,10630,10610,4086
20230802,112500,7735066150,10630,10630,10630,10620,1331
20230802,112400,7720922460,10620,10620,10630,10620,5099
20230802,112300,7666732010,10630,10640,10640,10630,5814
20230802,112200,7604921250,10630,10630,10640,10630,822
20230802,112100,7596179190,10640,10640,10640,10630,1813
20230802,112000,7576892480,10630,10630,10640,10630,489
20230802,111900,7571690220,10640,10640,10640,10630,4698
20230802,111800,7521742390,10630,10640,10640,10630,5525
20230802,111700,7462996430,10630,10630,10640,10630,1393
20230802,111600,7448184970,10630,10620,10640,10620,1434
20230802,111500,7432935660,10640,10630,10640,10620,5030
20230802,111400,7379446070,10640,10630,10640,10620,3410
20230802,111300,7343192800,10630,10640,10640,10630,2039
20230802,111200,7321507450,10630,10630,10640,10630,1717
20230802,111100,7303248270,10630,10640,10640,10630,811
20230802,111000,7294622890,10630,10630,10640,10630,1409
20230802,110900,7279634030,10640,10640,10650,10630,5724
20230802,110800,7218728190,10640,10640,10650,10640,2854
20230802,110700,7188354910,10640,10630,10650,10630,2690
20230802,110600,7159719880,10630,10640,10660,10630,2108
20230802,110500,7137288160,10660,10660,10660,10640,2083
20230802,110400,7115104970,10650,10650,10660,10650,1677
20230802,110300,7097229880,10650,10660,10660,10650,1353
20230802,110200,7082812060,10660,10660,10660,10650,11168
20230802,110100,6963774590,10650,10660,10670,10650,5247
20230802,110000,6907802490,10660,10670,10670,10650,2818
20230802,105900,6877752420,10660,10650,10670,10650,12494
20230802,105800,6744535720,10660,10660,10660,10650,1679
20230802,105700,6726649410,10650,10650,10660,10650,2046
20230802,105600,6704842340,10660,10670,10670,10650,3579
20230802,105500,6666709200,10670,10660,10670,10650,9957
20230802,105400,6560576970,10650,10650,10660,10640,3379
20230802,105300,6524573980,10650,10640,10660,10640,30436
20230802,105200,6200450760,10640,10650,10650,10640,2197
20230802,105100,6177067980,10640,10640,10650,10640,7072
20230802,105000,6101803840,10650,10640,10650,10640,1481
20230802,104900,6086037860,10640,10650,10650,10640,1479
20230802,104800,6070290490,10640,10650,10650,10640,3161
20230802,104700,6036641380,10640,10640,10650,10640,5323
20230802,104600,5979957600,10640,10640,10650,10640,2931
20230802,104500,5948762690,10650,10640,10650,10620,23809
20230802,104400,5695469350,10640,10630,10640,10620,5039
20230802,104300,5641905790,10620,10630,10630,10620,1226
20230802,104200,5628880090,10620,10620,10630,10620,1075
20230802,104100,5617454000,10620,10630,10640,10620,2512
20230802,104000,5590757690,10630,10640,10640,10630,6192
20230802,103900,5524909320,10640,10620,10640,10610,27865
20230802,103800,5228829140,10620,10620,10620,10610,1624
20230802,103700,5211586460,10610,10610,10620,10610,1161
20230802,103600,5199259670,10610,10610,10620,10610,1845
20230802,103500,5179677350,10610,10610,10620,10610,857
20230802,103400,5170578600,10610,10610,10610,10600,3530
20230802,103300,5133128180,10610,10610,10620,10600,2538
20230802,103200,5106203950,10620,10590,10620,10590,12410
20230802,103100,4974635320,10590,10590,10600,10590,2328
20230802,103000,4949968020,10590,10600,10610,10580,20210
20230802,102900,4735911500,10610,10610,10620,10600,1671
20230802,102800,4718181010,10610,10610,10620,10600,1944
20230802,102700,4697556870,10610,10610,10620,10610,1486
20230802,102600,4681784600,10620,10610,10620,10600,3225
20230802,102500,4647564370,10620,10610,10630,10610,18816
20230802,102400,4447732080,10610,10610,10620,10600,4878
20230802,102300,4395961030,10600,10610,10620,10600,6844
20230802,102200,4323347470,10610,10610,10620,10610,2600
20230802,102100,4295757380,10610,10610,10620,10610,2500
20230802,102000,4269224370,10610,10610,10620,10610,3070
20230802,101900,4236627880,10620,10620,10620,10610,1643
20230802,101800,4219187620,10610,10610,10620,10610,8970
20230802,101700,4123963670,10620,10610,10620,10610,3717
20230802,101600,4084505410,10610,10600,10620,10590,25638
20230802,101500,3812720880,10590,10590,10600,10580,15855
20230802,101400,3644777470,10580,10580,10590,10570,16237
20230802,101300,3472968800,10580,10580,10580,10570,1234
20230802,101200,3459916010,10570,10560,10580,10560,3383
20230802,101100,3424145810,10570,10570,10580,10570,3502
20230802,101000,3387121950,10570,10570,10570,10560,3552
20230802,100900,3349581690,10570,10570,10580,10570,10008
20230802,100800,3243786670,10560,10530,10570,10530,84017
20230802,100700,2357047110,10530,10530,10540,10530,13266
20230802,100600,2217349770,10530,10510,10530,10510,10095
20230802,100500,2111135910,10520,10520,10520,10510,2735
20230802,100400,2082373380,10520,10520,10520,10510,2639
20230802,100300,2054611780,10510,10520,10520,10510,815
20230802,100200,2046040220,10520,10500,10520,10500,9096
20230802,100100,1950438460,10510,10520,10520,10500,2480
20230802,100000,1924369840,10520,10510,10520,10510,1191
20230802,095900,1911844290,10510,10520,10520,10500,749
20230802,095800,1903969940,10510,10500,10510,10500,1777
20230802,095700,1885302670,10510,10500,10520,10500,2034
20230802,095600,1863933920,10500,10520,10520,10500,816
20230802,095500,1855360030,10520,10500,10520,10500,1031
20230802,095400,1844527470,10500,10500,10510,10490,1919
20230802,095300,1824379390,10500,10510,10520,10500,1645
20230802,095200,1807103010,10510,10520,10530,10500,12840
20230802,095100,1672032250,10530,10520,10530,10520,610
20230802,095000,1665613450,10530,10520,10530,10520,1749
20230802,094900,1647202110,10520,10510,10530,10500,17025
20230802,094800,1468178140,10500,10500,10510,10500,2742
20230802,094700,1439386730,10500,10510,10510,10500,1897
20230802,094600,1419466590,10500,10510,10510,10500,4345
20230802,094500,1373841880,10500,10500,10510,10480,17564
20230802,094400,1189435450,10500,10500,10500,10490,1863
20230802,094300,1169880810,10500,10500,10500,10490,2744
20230802,094200,1141092880,10490,10500,10500,10490,5018
20230802,094100,1088425150,10490,10500,10500,10480,4275
20230802,094000,1043581780,10490,10490,10500,10490,703
20230802,093900,1036202310,10490,10490,10500,10490,3600
20230802,093800,998434310,10500,10500,10500,10490,1585
20230802,093700,981798000,10500,10500,10500,10490,344
20230802,093600,978186110,10490,10480,10500,10470,10919
20230802,093500,863685880,10480,10480,10480,10470,445
20230802,093400,859024330,10480,10480,10480,10470,736
20230802,093300,851314370,10480,10480,10480,10470,500
20230802,093200,846076790,10480,10470,10480,10470,2334
20230802,093100,821638480,10470,10480,10480,10470,505
20230802,093000,816349210,10480,10480,10480,10470,398
20230802,092900,812181100,10470,10460,10470,10460,1723
20230802,092800,794148300,10470,10460,10470,10460,3037
20230802,092700,762380700,10450,10460,10470,10450,3650
20230802,092600,724202410,10460,10460,10470,10460,145
20230802,092500,722684520,10460,10470,10470,10460,721
20230802,092400,715137650,10470,10470,10470,10460,1736
20230802,092300,696976530,10470,10470,10470,10460,876
20230802,092200,687806820,10470,10480,10480,10460,1788
20230802,092100,669087840,10480,10480,10490,10470,713
20230802,092000,661617310,10480,10490,10490,10480,1587
20230802,091900,644984470,10480,10470,10490,10470,2088
20230802,091800,623115240,10470,10460,10470,10460,631
20230802,091700,616512400,10460,10450,10460,10450,8518
20230802,091600,527492570,10450,10440,10450,10440,153
20230802,091500,525893760,10450,10450,10450,10450,82
20230802,091400,525036860,10440,10440,10460,10430,2925
20230802,091300,494502470,10440,10430,10440,10420,5611
20230802,091200,435980150,10440,10440,10440,10440,144
20230802,091100,434476790,10440,10450,10450,10440,1674
20230802,091000,417000100,10450,10440,10460,10440,823
20230802,090900,408406520,10430,10430,10440,10430,2727
20230802,090800,379941040,10430,10440,10440,10430,531
20230802,090700,374398690,10440,10430,10450,10430,5671
20230802,090600,315220100,10430,10430,10430,10420,944
20230802,090500,305379600,10430,10430,10440,10420,5354
20230802,090400,249539290,10430,10440,10440,10430,1900
20230802,090300,229719400,10430,10440,10450,10430,2868
20230802,090200,199779600,10440,10440,10450,10430,794
20230802,090100,191488490,10450,10470,10470,10420,9232
20230802,090000,95015600,10470,10480,10480,10450,9070