KissMeData/083650/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,4707092200,7560,7560,7560,7560,3259
20230802,193900,4707092200,7560,7560,7560,7560,0
20230802,193800,4707092200,7560,7560,7560,7560,0
20230802,193700,4707092200,7560,7560,7560,7560,0
20230802,193600,4707092200,7560,7560,7560,7560,0
20230802,193500,4707092200,7560,7560,7560,7560,0
20230802,193400,4707092200,7560,7560,7560,7560,0
20230802,193300,4707092200,7560,7560,7560,7560,0
20230802,193200,4707092200,7560,7560,7560,7560,0
20230802,193100,4707092200,7560,7560,7560,7560,0
20230802,193000,4707092200,7560,7560,7560,7560,0
20230802,192900,4707092200,7560,7560,7560,7560,0
20230802,192800,4707092200,7560,7560,7560,7560,0
20230802,192700,4707092200,7560,7560,7560,7560,0
20230802,192600,4707092200,7560,7560,7560,7560,0
20230802,192500,4707092200,7560,7560,7560,7560,0
20230802,192400,4707092200,7560,7560,7560,7560,0
20230802,192300,4707092200,7560,7560,7560,7560,0
20230802,192200,4707092200,7560,7560,7560,7560,0
20230802,192100,4707092200,7560,7560,7560,7560,0
20230802,192000,4707092200,7560,7560,7560,7560,0
20230802,191900,4707092200,7560,7560,7560,7560,0
20230802,191800,4707092200,7560,7560,7560,7560,0
20230802,191700,4707092200,7560,7560,7560,7560,0
20230802,191600,4707092200,7560,7560,7560,7560,0
20230802,191500,4707092200,7560,7560,7560,7560,0
20230802,191400,4707092200,7560,7560,7560,7560,0
20230802,191300,4707092200,7560,7560,7560,7560,0
20230802,191200,4707092200,7560,7560,7560,7560,0
20230802,191100,4707092200,7560,7560,7560,7560,0
20230802,191000,4707092200,7560,7560,7560,7560,3259
20230802,190900,4707092200,7560,7560,7560,7560,0
20230802,190800,4707092200,7560,7560,7560,7560,0
20230802,190700,4707092200,7560,7560,7560,7560,0
20230802,190600,4707092200,7560,7560,7560,7560,0
20230802,190500,4707092200,7560,7560,7560,7560,0
20230802,190400,4707092200,7560,7560,7560,7560,0
20230802,190300,4707092200,7560,7560,7560,7560,0
20230802,190200,4707092200,7560,7560,7560,7560,0
20230802,190100,4707092200,7560,7560,7560,7560,0
20230802,190000,4707092200,7560,7560,7560,7560,0
20230802,185900,4707092200,7560,7560,7560,7560,0
20230802,185800,4707092200,7560,7560,7560,7560,0
20230802,185700,4707092200,7560,7560,7560,7560,0
20230802,185600,4707092200,7560,7560,7560,7560,0
20230802,185500,4707092200,7560,7560,7560,7560,0
20230802,185400,4707092200,7560,7560,7560,7560,0
20230802,185300,4707092200,7560,7560,7560,7560,0
20230802,185200,4707092200,7560,7560,7560,7560,0
20230802,185100,4707092200,7560,7560,7560,7560,0
20230802,185000,4707092200,7560,7560,7560,7560,0
20230802,184900,4707092200,7560,7560,7560,7560,0
20230802,184800,4707092200,7560,7560,7560,7560,0
20230802,184700,4707092200,7560,7560,7560,7560,0
20230802,184600,4707092200,7560,7560,7560,7560,0
20230802,184500,4707092200,7560,7560,7560,7560,0
20230802,184400,4707092200,7560,7560,7560,7560,0
20230802,184300,4707092200,7560,7560,7560,7560,0
20230802,184200,4707092200,7560,7560,7560,7560,0
20230802,184100,4707092200,7560,7560,7560,7560,0
20230802,184000,4707092200,7560,7560,7560,7560,3259
20230802,183900,4707092200,7560,7560,7560,7560,0
20230802,183800,4707092200,7560,7560,7560,7560,0
20230802,183700,4707092200,7560,7560,7560,7560,0
20230802,183600,4707092200,7560,7560,7560,7560,0
20230802,183500,4707092200,7560,7560,7560,7560,0
20230802,183400,4707092200,7560,7560,7560,7560,0
20230802,183300,4707092200,7560,7560,7560,7560,0
20230802,183200,4707092200,7560,7560,7560,7560,0
20230802,183100,4707092200,7560,7560,7560,7560,0
20230802,183000,4707092200,7560,7560,7560,7560,0
20230802,182900,4707092200,7560,7560,7560,7560,0
20230802,182800,4707092200,7560,7560,7560,7560,0
20230802,182700,4707092200,7560,7560,7560,7560,0
20230802,182600,4707092200,7560,7560,7560,7560,0
20230802,182500,4707092200,7560,7560,7560,7560,0
20230802,182400,4707092200,7560,7560,7560,7560,0
20230802,182300,4707092200,7560,7560,7560,7560,0
20230802,182200,4707092200,7560,7560,7560,7560,0
20230802,182100,4707092200,7560,7560,7560,7560,0
20230802,182000,4707092200,7560,7560,7560,7560,0
20230802,181900,4707092200,7560,7560,7560,7560,0
20230802,181800,4707092200,7560,7560,7560,7560,0
20230802,181700,4707092200,7560,7560,7560,7560,0
20230802,181600,4707092200,7560,7560,7560,7560,0
20230802,181500,4707092200,7560,7560,7560,7560,0
20230802,181400,4707092200,7560,7560,7560,7560,0
20230802,181300,4707092200,7560,7560,7560,7560,0
20230802,181200,4707092200,7560,7560,7560,7560,0
20230802,181100,4707092200,7560,7560,7560,7560,0
20230802,181000,4707092200,7560,7560,7560,7560,3259
20230802,180900,4707092200,7560,7560,7560,7560,0
20230802,180800,4707092200,7560,7560,7560,7560,0
20230802,180700,4707092200,7560,7560,7560,7560,0
20230802,180600,4707092200,7560,7560,7560,7560,0
20230802,180500,4707092200,7560,7560,7560,7560,0
20230802,180400,4707092200,7560,7560,7560,7560,0
20230802,180300,4707092200,7560,7560,7560,7560,0
20230802,180200,4707092200,7560,7560,7560,7560,0
20230802,180100,4707092200,7560,7560,7560,7560,0
20230802,180000,4707092200,7560,7560,7560,7560,0
20230802,175900,4707092200,7560,7560,7560,7560,0
20230802,175800,4707092200,7560,7560,7560,7560,0
20230802,175700,4707092200,7560,7560,7560,7560,0
20230802,175600,4707092200,7560,7560,7560,7560,0
20230802,175500,4707092200,7560,7560,7560,7560,0
20230802,175400,4707092200,7560,7560,7560,7560,0
20230802,175300,4707092200,7560,7560,7560,7560,0
20230802,175200,4707092200,7560,7560,7560,7560,0
20230802,175100,4707092200,7560,7560,7560,7560,0
20230802,175000,4707092200,7560,7560,7560,7560,0
20230802,174900,4707092200,7560,7560,7560,7560,0
20230802,174800,4707092200,7560,7560,7560,7560,0
20230802,174700,4707092200,7560,7560,7560,7560,0
20230802,174600,4707092200,7560,7560,7560,7560,0
20230802,174500,4707092200,7560,7560,7560,7560,0
20230802,174400,4707092200,7560,7560,7560,7560,0
20230802,174300,4707092200,7560,7560,7560,7560,0
20230802,174200,4707092200,7560,7560,7560,7560,0
20230802,174100,4707092200,7560,7560,7560,7560,0
20230802,174000,4707092200,7560,7560,7560,7560,3259
20230802,173900,4707092200,7560,7560,7560,7560,0
20230802,173800,4707092200,7560,7560,7560,7560,0
20230802,173700,4707092200,7560,7560,7560,7560,0
20230802,173600,4707092200,7560,7560,7560,7560,0
20230802,173500,4707092200,7560,7560,7560,7560,0
20230802,173400,4707092200,7560,7560,7560,7560,0
20230802,173300,4707092200,7560,7560,7560,7560,0
20230802,173200,4707092200,7560,7560,7560,7560,0
20230802,173100,4707092200,7560,7560,7560,7560,0
20230802,173000,4707092200,7560,7560,7560,7560,0
20230802,172900,4707092200,7560,7560,7560,7560,0
20230802,172800,4707092200,7560,7560,7560,7560,0
20230802,172700,4707092200,7560,7560,7560,7560,0
20230802,172600,4707092200,7560,7560,7560,7560,0
20230802,172500,4707092200,7560,7560,7560,7560,0
20230802,172400,4707092200,7560,7560,7560,7560,0
20230802,172300,4707092200,7560,7560,7560,7560,0
20230802,172200,4707092200,7560,7560,7560,7560,0
20230802,172100,4707092200,7560,7560,7560,7560,0
20230802,172000,4707092200,7560,7560,7560,7560,0
20230802,171900,4707092200,7560,7560,7560,7560,0
20230802,171800,4707092200,7560,7560,7560,7560,0
20230802,171700,4707092200,7560,7560,7560,7560,0
20230802,171600,4707092200,7560,7560,7560,7560,0
20230802,171500,4707092200,7560,7560,7560,7560,0
20230802,171400,4707092200,7560,7560,7560,7560,0
20230802,171300,4707092200,7560,7560,7560,7560,0
20230802,171200,4707092200,7560,7560,7560,7560,0
20230802,171100,4707092200,7560,7560,7560,7560,0
20230802,171000,4707092200,7560,7560,7560,7560,3259
20230802,170900,4707092200,7560,7560,7560,7560,0
20230802,170800,4707092200,7560,7560,7560,7560,0
20230802,170700,4707092200,7560,7560,7560,7560,0
20230802,170600,4707092200,7560,7560,7560,7560,0
20230802,170500,4707092200,7560,7560,7560,7560,0
20230802,170400,4707092200,7560,7560,7560,7560,0
20230802,170300,4707092200,7560,7560,7560,7560,0
20230802,170200,4707092200,7560,7560,7560,7560,0
20230802,170100,4707092200,7560,7560,7560,7560,0
20230802,170000,4707092200,7560,7560,7560,7560,0
20230802,165900,4707092200,7560,7560,7560,7560,0
20230802,165800,4707092200,7560,7560,7560,7560,0
20230802,165700,4707092200,7560,7560,7560,7560,0
20230802,165600,4707092200,7560,7560,7560,7560,0
20230802,165500,4707092200,7560,7560,7560,7560,0
20230802,165400,4707092200,7560,7560,7560,7560,0
20230802,165300,4707092200,7560,7560,7560,7560,0
20230802,165200,4707092200,7560,7560,7560,7560,0
20230802,165100,4707092200,7560,7560,7560,7560,0
20230802,165000,4707092200,7560,7560,7560,7560,0
20230802,164900,4707092200,7560,7560,7560,7560,0
20230802,164800,4707092200,7560,7560,7560,7560,0
20230802,164700,4707092200,7560,7560,7560,7560,0
20230802,164600,4707092200,7560,7560,7560,7560,0
20230802,164500,4707092200,7560,7560,7560,7560,0
20230802,164400,4707092200,7560,7560,7560,7560,0
20230802,164300,4707092200,7560,7560,7560,7560,0
20230802,164200,4707092200,7560,7560,7560,7560,0
20230802,164100,4707092200,7560,7560,7560,7560,0
20230802,164000,4707092200,7560,7560,7560,7560,3259
20230802,163900,4707092200,7560,7560,7560,7560,0
20230802,163800,4707092200,7560,7560,7560,7560,0
20230802,163700,4707092200,7560,7560,7560,7560,0
20230802,163600,4707092200,7560,7560,7560,7560,0
20230802,163500,4707092200,7560,7560,7560,7560,0
20230802,163400,4707092200,7560,7560,7560,7560,0
20230802,163300,4707092200,7560,7560,7560,7560,0
20230802,163200,4707092200,7560,7560,7560,7560,0
20230802,163100,4707092200,7560,7560,7560,7560,0
20230802,163000,4707092200,7560,7560,7560,7560,0
20230802,162900,4707092200,7560,7560,7560,7560,0
20230802,162800,4707092200,7560,7560,7560,7560,0
20230802,162700,4707092200,7560,7560,7560,7560,0
20230802,162600,4707092200,7560,7560,7560,7560,0
20230802,162500,4707092200,7560,7560,7560,7560,0
20230802,162400,4707092200,7560,7560,7560,7560,0
20230802,162300,4707092200,7560,7560,7560,7560,0
20230802,162200,4707092200,7560,7560,7560,7560,0
20230802,162100,4707092200,7560,7560,7560,7560,0
20230802,162000,4707092200,7560,7560,7560,7560,0
20230802,161900,4707092200,7560,7560,7560,7560,0
20230802,161800,4707092200,7560,7560,7560,7560,0
20230802,161700,4707092200,7560,7560,7560,7560,0
20230802,161600,4707092200,7560,7560,7560,7560,0
20230802,161500,4707092200,7560,7560,7560,7560,0
20230802,161400,4707092200,7560,7560,7560,7560,0
20230802,161300,4707092200,7560,7560,7560,7560,0
20230802,161200,4707092200,7560,7560,7560,7560,0
20230802,161100,4707092200,7560,7560,7560,7560,0
20230802,161000,4707092200,7560,7560,7560,7560,3259
20230802,160900,4707092200,7560,7560,7560,7560,0
20230802,160800,4707092200,7560,7560,7560,7560,0
20230802,160700,4707092200,7560,7560,7560,7560,0
20230802,160600,4707092200,7560,7560,7560,7560,0
20230802,160500,4707092200,7560,7560,7560,7560,0
20230802,160400,4707092200,7560,7560,7560,7560,0
20230802,160300,4707092200,7560,7560,7560,7560,0
20230802,160200,4707092200,7560,7560,7560,7560,0
20230802,160100,4707092200,7560,7560,7560,7560,0
20230802,160000,4707092200,7560,7560,7560,7560,0
20230802,155900,4707092200,7560,7560,7560,7560,0
20230802,155800,4707092200,7560,7560,7560,7560,0
20230802,155700,4707092200,7560,7560,7560,7560,0
20230802,155600,4707092200,7560,7560,7560,7560,0
20230802,155500,4707092200,7560,7560,7560,7560,0
20230802,155400,4707092200,7560,7560,7560,7560,0
20230802,155300,4707092200,7560,7560,7560,7560,0
20230802,155200,4707092200,7560,7560,7560,7560,0
20230802,155100,4707092200,7560,7560,7560,7560,0
20230802,155000,4707092200,7560,7560,7560,7560,0
20230802,154900,4707092200,7560,7560,7560,7560,0
20230802,154800,4707092200,7560,7560,7560,7560,0
20230802,154700,4707092200,7560,7560,7560,7560,0
20230802,154600,4707092200,7560,7560,7560,7560,0
20230802,154500,4707092200,7560,7560,7560,7560,0
20230802,154400,4707092200,7560,7560,7560,7560,0
20230802,154300,4707092200,7560,7560,7560,7560,0
20230802,154200,4707092200,7560,7560,7560,7560,0
20230802,154100,4707092200,7560,7560,7560,7560,0
20230802,154000,4707092200,7560,7560,7560,7560,3259
20230802,153900,4707092200,7560,7560,7560,7560,0
20230802,153800,4707092200,7560,7560,7560,7560,0
20230802,153700,4707092200,7560,7560,7560,7560,0
20230802,153600,4707092200,7560,7560,7560,7560,0
20230802,153500,4707092200,7560,7560,7560,7560,0
20230802,153400,4707092200,7560,7560,7560,7560,0
20230802,153300,4707092200,7560,7560,7560,7560,0
20230802,153200,4707092200,7560,7560,7560,7560,0
20230802,153100,4707092200,7560,7560,7560,7560,0
20230802,153000,4707092200,7560,7560,7560,7560,3259
20230802,152900,4682454160,7530,7530,7530,7530,0
20230802,152800,4682454160,7530,7530,7530,7530,0
20230802,152700,4682454160,7530,7530,7530,7530,0
20230802,152600,4682454160,7530,7530,7530,7530,0
20230802,152500,4682454160,7530,7530,7530,7530,0
20230802,152400,4682454160,7530,7530,7530,7530,0
20230802,152300,4682454160,7530,7530,7530,7530,0
20230802,152200,4682454160,7530,7530,7530,7530,0
20230802,152100,4682454160,7530,7530,7530,7530,0
20230802,152000,4682454160,7530,7530,7530,7530,0
20230802,151900,4682454160,7530,7520,7530,7510,1409
20230802,151800,4671856510,7530,7520,7530,7520,1596
20230802,151700,4659846270,7520,7510,7520,7510,1230
20230802,151600,4650607950,7510,7500,7510,7490,760
20230802,151500,4644911880,7500,7500,7500,7500,327
20230802,151400,4642459380,7500,7510,7510,7500,901
20230802,151300,4635692880,7510,7510,7520,7510,514
20230802,151200,4631832430,7510,7520,7520,7510,378
20230802,151100,4628989890,7520,7510,7520,7510,153
20230802,151000,4627840850,7500,7510,7520,7500,308
20230802,150900,4625529310,7510,7500,7510,7500,114
20230802,150800,4624673340,7500,7500,7500,7490,899
20230802,150700,4617930850,7500,7480,7500,7470,1469
20230802,150600,4606928420,7460,7480,7490,7460,1537
20230802,150500,4595448410,7490,7490,7490,7480,1961
20230802,150400,4580760760,7510,7490,7510,7480,833
20230802,150300,4574522550,7490,7530,7530,7490,5185
20230802,150200,4535603890,7530,7530,7540,7530,860
20230802,150100,4529122840,7540,7550,7550,7530,317
20230802,150000,4526735800,7530,7530,7540,7530,1450
20230802,145900,4515815800,7530,7550,7550,7530,650
20230802,145800,4510915810,7540,7540,7540,7540,846
20230802,145700,4504536970,7540,7550,7550,7540,460
20230802,145600,4501068520,7550,7550,7560,7530,5395
20230802,145500,4460337430,7550,7570,7570,7550,2737
20230802,145400,4439644750,7570,7570,7570,7570,332
20230802,145300,4437131510,7580,7570,7580,7570,85
20230802,145200,4436488030,7570,7580,7580,7570,242
20230802,145100,4434653690,7590,7590,7600,7590,1512
20230802,145000,4423167610,7590,7570,7590,7570,1228
20230802,144900,4413859710,7570,7560,7570,7560,1622
20230802,144800,4401596310,7560,7570,7570,7560,263
20230802,144700,4399607990,7570,7560,7570,7560,1322
20230802,144600,4389613160,7570,7570,7570,7570,70
20230802,144500,4389083260,7570,7560,7570,7560,484
20230802,144400,4385423070,7560,7570,7570,7560,489
20230802,144300,4381725350,7580,7580,7580,7570,632
20230802,144200,4376940990,7580,7570,7580,7570,558
20230802,144100,4372712460,7580,7560,7590,7550,5072
20230802,144000,4334307440,7570,7580,7580,7570,812
20230802,143900,4328160590,7570,7580,7580,7560,1572
20230802,143800,4316260650,7580,7580,7580,7580,175
20230802,143700,4314934150,7590,7590,7590,7550,1658
20230802,143600,4302400270,7560,7580,7590,7560,2127
20230802,143500,4286295710,7580,7600,7610,7580,1653
20230802,143400,4273745150,7610,7610,7620,7600,593
20230802,143300,4269232390,7620,7600,7620,7600,2846
20230802,143200,4247561540,7590,7600,7600,7590,1021
20230802,143100,4239805710,7600,7610,7610,7600,535
20230802,143000,4235737190,7610,7620,7630,7610,3734
20230802,142900,4207295780,7610,7600,7630,7600,5035
20230802,142800,4168983840,7600,7580,7600,7580,1095
20230802,142700,4160674160,7590,7580,7590,7570,1372
20230802,142600,4150281390,7570,7570,7570,7560,979
20230802,142500,4142875570,7560,7590,7590,7560,6702
20230802,142400,4092169860,7590,7570,7590,7550,2848
20230802,142300,4070628340,7580,7590,7600,7580,1631
20230802,142200,4058260980,7590,7590,7600,7580,913
20230802,142100,4051331440,7590,7600,7600,7590,2700
20230802,142000,4030829710,7600,7590,7600,7590,694
20230802,141900,4025560080,7600,7580,7600,7570,657
20230802,141800,4020577820,7570,7580,7590,7570,1883
20230802,141700,4006304990,7600,7550,7600,7550,4511
20230802,141600,3972134110,7550,7520,7550,7520,2372
20230802,141500,3954232770,7520,7500,7520,7500,1009
20230802,141400,3946645610,7510,7530,7530,7500,1225
20230802,141300,3937442540,7520,7500,7530,7500,1608
20230802,141200,3925369830,7500,7500,7500,7500,1061
20230802,141100,3917412330,7500,7490,7500,7490,138
20230802,141000,3916377710,7500,7500,7550,7500,393
20230802,140900,3913429130,7550,7550,7550,7520,5316
20230802,140800,3873385430,7550,7530,7550,7520,2926
20230802,140700,3851325780,7540,7520,7540,7520,803
20230802,140600,3845283260,7530,7530,7540,7490,534
20230802,140500,3841265410,7540,7520,7540,7500,2099
20230802,140400,3825490340,7520,7500,7520,7500,675
20230802,140300,3820422130,7500,7460,7500,7450,1117
20230802,140200,3812086490,7460,7440,7470,7440,525
20230802,140100,3808173020,7460,7450,7470,7450,2831
20230802,140000,3787028070,7480,7460,7480,7460,687
20230802,135900,3781891320,7460,7420,7460,7420,89
20230802,135800,3781227420,7450,7460,7460,7450,82
20230802,135700,3780616510,7410,7440,7460,7410,1095
20230802,135600,3772480500,7430,7460,7460,7430,61
20230802,135500,3772027090,7430,7510,7510,7430,618
20230802,135400,3767415900,7540,7460,7540,7400,1020
20230802,135300,3759788020,7460,7390,7460,7380,394
20230802,135200,3756864980,7390,7380,7390,7380,717
20230802,135100,3751571990,7380,7370,7380,7370,321
20230802,135000,3749206210,7370,7370,7370,7370,200
20230802,134900,3747732210,7370,7310,7370,7310,301
20230802,134800,3745519840,7310,7350,7350,7310,1794
20230802,134700,3732392670,7340,7330,7340,7330,304
20230802,134600,3730161610,7310,7370,7370,7310,3878
20230802,134500,3701742820,7370,7350,7370,7350,5562
20230802,134400,3660854390,7350,7340,7350,7320,889
20230802,134300,3654321730,7350,7330,7350,7330,2577
20230802,134200,3635404490,7310,7330,7330,7310,2000
20230802,134100,3620779000,7330,7330,7330,7330,227
20230802,134000,3619115090,7320,7330,7330,7320,1177
20230802,133900,3610494570,7330,7350,7350,7330,915
20230802,133800,3603779820,7350,7350,7350,7350,151
20230802,133700,3602669970,7340,7360,7360,7340,216
20230802,133600,3601082780,7340,7340,7340,7340,74
20230802,133500,3600539620,7340,7340,7340,7340,622
20230802,133400,3595974140,7370,7340,7370,7340,1005
20230802,133300,3588597290,7340,7360,7360,7330,3331
20230802,133200,3564107320,7390,7390,7390,7390,0
20230802,133100,3564107320,7390,7380,7390,7380,11
20230802,133000,3564026130,7360,7380,7380,7350,212
20230802,132900,3562465870,7390,7390,7390,7390,29
20230802,132800,3562251560,7390,7390,7390,7350,126
20230802,132700,3561321020,7390,7390,7390,7390,4
20230802,132600,3561291460,7390,7360,7390,7350,502
20230802,132500,3557599720,7350,7380,7390,7350,2712
20230802,132400,3537621540,7360,7360,7360,7360,946
20230802,132300,3530658980,7360,7370,7370,7360,2233
20230802,132200,3514212960,7380,7380,7380,7370,1506
20230802,132100,3503110320,7380,7390,7390,7370,2655
20230802,132000,3483527920,7390,7400,7400,7390,1781
20230802,131900,3470363900,7400,7390,7400,7390,292
20230802,131800,3468205110,7400,7410,7410,7400,2085
20230802,131700,3452771700,7410,7410,7410,7410,175
20230802,131600,3451474950,7410,7410,7410,7410,0
20230802,131500,3451474950,7410,7450,7450,7410,5435
20230802,131400,3411122440,7460,7450,7460,7450,160
20230802,131300,3409929440,7450,7460,7460,7450,235
20230802,131200,3408177580,7460,7460,7460,7460,2
20230802,131100,3408162660,7460,7460,7460,7450,466
20230802,131000,3404687600,7440,7440,7440,7440,167
20230802,130900,3403445120,7440,7440,7440,7440,223
20230802,130800,3401786000,7440,7450,7450,7440,531
20230802,130700,3397835350,7460,7460,7460,7460,100
20230802,130600,3397089350,7460,7450,7460,7430,608
20230802,130500,3392564590,7460,7460,7460,7460,1
20230802,130400,3392557130,7450,7440,7450,7430,1808
20230802,130300,3379103870,7440,7450,7450,7440,283
20230802,130200,3376997560,7450,7430,7450,7430,55
20230802,130100,3376587890,7420,7450,7450,7420,54
20230802,130000,3376186680,7450,7450,7450,7450,32
20230802,125900,3375948280,7470,7480,7480,7430,1133
20230802,125800,3367524590,7480,7450,7480,7450,110
20230802,125700,3366705060,7420,7430,7440,7420,142
20230802,125600,3365649790,7440,7460,7460,7410,6293
20230802,125500,3318836490,7460,7510,7510,7460,1621
20230802,125400,3306728260,7510,7500,7510,7500,239
20230802,125300,3304935720,7500,7480,7500,7480,26
20230802,125200,3304740880,7480,7490,7490,7480,234
20230802,125100,3302990350,7480,7490,7490,7480,1150
20230802,125000,3294383870,7490,7500,7500,7490,429
20230802,124900,3291166390,7500,7510,7510,7500,500
20230802,124800,3287415980,7510,7510,7510,7510,2
20230802,124700,3287400960,7510,7500,7510,7500,538
20230802,124600,3283365560,7510,7510,7510,7510,281
20230802,124500,3281255250,7520,7520,7520,7520,2
20230802,124400,3281240210,7540,7540,7540,7540,100
20230802,124300,3280486210,7560,7560,7560,7560,0
20230802,124200,3280486210,7560,7560,7560,7500,1649
20230802,124100,3268091580,7520,7520,7520,7520,0
20230802,124000,3268091580,7520,7520,7520,7520,369
20230802,123900,3265316700,7520,7530,7530,7520,1008
20230802,123800,3257736530,7520,7560,7560,7520,593
20230802,123700,3253262480,7570,7570,7570,7570,0
20230802,123600,3253262480,7570,7530,7570,7520,418
20230802,123500,3250117550,7520,7540,7540,7520,700
20230802,123400,3244844970,7530,7550,7570,7530,2757
20230802,123300,3224081650,7530,7530,7530,7530,200
20230802,123200,3222575650,7530,7550,7560,7530,3248
20230802,123100,3198028120,7550,7540,7590,7540,1242
20230802,123000,3188625150,7540,7540,7540,7530,459
20230802,122900,3185165140,7530,7530,7530,7530,0
20230802,122800,3185165140,7530,7540,7540,7530,100
20230802,122700,3184412120,7530,7530,7530,7530,206
20230802,122600,3182860940,7530,7530,7530,7530,688
20230802,122500,3177680300,7530,7530,7530,7530,1163
20230802,122400,3168922910,7530,7530,7530,7530,87
20230802,122300,3168267800,7560,7540,7560,7540,2
20230802,122200,3168252700,7570,7570,7570,7570,0
20230802,122100,3168252700,7570,7530,7570,7530,1465
20230802,122000,3157191110,7530,7520,7540,7520,970
20230802,121900,3149896660,7510,7520,7520,7510,689
20230802,121800,3144717550,7530,7520,7530,7520,57
20230802,121700,3144288540,7530,7530,7530,7530,31
20230802,121600,3144055110,7520,7520,7520,7520,0
20230802,121500,3144055110,7520,7520,7530,7510,559
20230802,121400,3139850160,7520,7530,7530,7520,749
20230802,121300,3134210960,7530,7530,7530,7530,462
20230802,121200,3130732100,7540,7540,7540,7540,31
20230802,121100,3130498360,7530,7560,7560,7530,245
20230802,121000,3128648090,7560,7550,7560,7550,627
20230802,120900,3123909970,7550,7530,7550,7510,1407
20230802,120800,3113304020,7530,7510,7530,7510,1010
20230802,120700,3105708720,7530,7530,7530,7530,0
20230802,120600,3105708720,7530,7480,7530,7480,37
20230802,120500,3105431910,7530,7520,7530,7490,5075
20230802,120400,3067378070,7520,7530,7550,7520,2690
20230802,120300,3047147670,7530,7520,7530,7520,371
20230802,120200,3044354340,7520,7520,7530,7520,1318
20230802,120100,3034439420,7520,7520,7520,7520,30
20230802,120000,3034213820,7510,7520,7520,7510,195
20230802,115900,3032747620,7510,7520,7520,7500,468
20230802,115800,3029230400,7520,7500,7520,7500,1571
20230802,115700,3017421470,7500,7500,7500,7500,61
20230802,115600,3016963970,7500,7500,7500,7500,70
20230802,115500,3016438970,7500,7520,7520,7500,1335
20230802,115400,3006426440,7520,7500,7530,7500,508
20230802,115300,3002605140,7500,7510,7510,7490,1160
20230802,115200,2993915340,7500,7500,7500,7500,996
20230802,115100,2986445340,7470,7460,7490,7460,3511
20230802,115000,2960205010,7470,7480,7480,7470,2516
20230802,114900,2941398600,7500,7510,7510,7490,10547
20230802,114800,2862315170,7500,7500,7510,7500,909
20230802,114700,2855497570,7500,7520,7520,7500,1064
20230802,114600,2847508300,7520,7510,7530,7510,141
20230802,114500,2846449080,7510,7520,7520,7510,1129
20230802,114400,2837966260,7520,7510,7520,7510,1780
20230802,114300,2824596910,7520,7540,7540,7520,2195
20230802,114200,2808080720,7550,7540,7550,7540,21
20230802,114100,2807922180,7540,7540,7570,7540,4732
20230802,114000,2772123640,7540,7560,7560,7540,117
20230802,113900,2771241400,7560,7540,7560,7540,451
20230802,113800,2767837860,7540,7530,7540,7530,290
20230802,113700,2765651770,7530,7530,7530,7530,1354
20230802,113600,2755456150,7560,7560,7560,7560,51
20230802,113500,2755070590,7560,7540,7560,7540,456
20230802,113400,2751626230,7540,7540,7540,7540,560
20230802,113300,2747403830,7570,7550,7570,7550,990
20230802,113200,2739922730,7550,7530,7550,7530,768
20230802,113100,2734134590,7540,7530,7540,7520,181
20230802,113000,2732770420,7550,7530,7550,7520,789
20230802,112900,2726834520,7520,7540,7560,7520,1019
20230802,112800,2719141310,7540,7560,7560,7530,160
20230802,112700,2717935600,7540,7520,7540,7510,2095
20230802,112600,2702175720,7530,7550,7550,7530,432
20230802,112500,2698922620,7560,7530,7560,7530,117
20230802,112400,2698041560,7530,7550,7550,7530,2045
20230802,112300,2682623800,7550,7580,7580,7550,467
20230802,112200,2679093100,7580,7580,7580,7540,2717
20230802,112100,2658561890,7580,7610,7610,7580,660
20230802,112000,2653558100,7600,7560,7610,7560,1347
20230802,111900,2643327960,7560,7590,7610,7540,6103
20230802,111800,2597100690,7600,7610,7610,7600,2412
20230802,111700,2578759660,7620,7620,7620,7620,1384
20230802,111600,2568213580,7620,7630,7630,7620,324
20230802,111500,2565744460,7630,7610,7630,7610,135
20230802,111400,2564717070,7620,7610,7630,7610,366
20230802,111300,2561929200,7620,7620,7620,7620,804
20230802,111200,2555802720,7620,7640,7640,7620,217
20230802,111100,2554145060,7660,7620,7660,7620,32
20230802,111000,2553901180,7660,7670,7670,7630,272
20230802,110900,2551817050,7630,7670,7680,7630,1749
20230802,110800,2538389580,7670,7630,7670,7630,2098
20230802,110700,2522319220,7650,7580,7650,7580,218
20230802,110600,2520660990,7600,7600,7600,7600,326
20230802,110500,2518183390,7590,7580,7600,7580,1300
20230802,110400,2508315960,7570,7560,7570,7540,2070
20230802,110300,2492680010,7560,7550,7560,7550,1722
20230802,110200,2479662760,7560,7560,7560,7560,50
20230802,110100,2479284760,7560,7550,7560,7550,357
20230802,110000,2476587260,7550,7560,7560,7550,1870
20230802,105900,2462468450,7560,7570,7570,7550,2651
20230802,105800,2442440380,7570,7580,7580,7570,2715
20230802,105700,2421867250,7580,7600,7600,7580,910
20230802,105600,2414959010,7600,7640,7640,7600,8534
20230802,105500,2349926040,7650,7640,7650,7620,332
20230802,105400,2347390670,7640,7630,7650,7630,243
20230802,105300,2345534580,7660,7650,7660,7650,114
20230802,105200,2344661390,7660,7670,7680,7640,1032
20230802,105100,2336765110,7680,7670,7690,7660,5200
20230802,105000,2296866400,7670,7670,7680,7650,2066
20230802,104900,2281021990,7670,7670,7670,7610,3142
20230802,104800,2257090900,7660,7620,7660,7620,2295
20230802,104700,2239546840,7620,7620,7630,7620,521
20230802,104600,2235576790,7620,7610,7620,7590,2831
20230802,104500,2214057430,7610,7620,7620,7610,219
20230802,104400,2212390810,7610,7610,7610,7610,494
20230802,104300,2208631470,7610,7600,7610,7580,258
20230802,104200,2206673030,7580,7580,7610,7580,193
20230802,104100,2205209040,7620,7630,7630,7570,1693
20230802,104000,2192358990,7580,7590,7590,7580,2168
20230802,103900,2175914460,7630,7610,7630,7590,3010
20230802,103800,2153048650,7610,7640,7640,7610,465
20230802,103700,2149509520,7640,7610,7640,7600,323
20230802,103600,2147052550,7610,7650,7650,7610,1796
20230802,103500,2133353230,7650,7630,7650,7600,4601
20230802,103400,2098314390,7630,7600,7630,7600,539
20230802,103300,2094217900,7600,7640,7660,7600,4008
20230802,103200,2063637830,7650,7650,7670,7650,450
20230802,103100,2060195000,7660,7640,7670,7630,141
20230802,103000,2059118280,7640,7620,7670,7610,906
20230802,102900,2052201530,7620,7630,7630,7620,3295
20230802,102800,2027093580,7640,7650,7650,7630,903
20230802,102700,2020198900,7680,7680,7680,7630,277
20230802,102600,2018084640,7630,7690,7690,7630,741
20230802,102500,2012395680,7630,7590,7690,7590,668
20230802,102400,2007296300,7600,7660,7660,7590,7683
20230802,102300,1948668870,7670,7680,7690,7670,2285
20230802,102200,1931136000,7690,7690,7700,7680,1784
20230802,102100,1917430030,7690,7740,7740,7690,7863
20230802,102000,1856775090,7730,7730,7750,7720,1545
20230802,101900,1844811590,7750,7720,7750,7720,6708
20230802,101800,1792935130,7720,7700,7720,7700,4582
20230802,101700,1757615870,7700,7690,7700,7680,1800
20230802,101600,1743775680,7690,7680,7700,7680,5813
20230802,101500,1699102930,7680,7700,7700,7670,3495
20230802,101400,1672251430,7700,7680,7710,7680,9082
20230802,101300,1602387280,7680,7640,7680,7640,11105
20230802,101200,1517374170,7630,7600,7640,7600,796
20230802,101100,1511307680,7600,7590,7600,7590,1085
20230802,101000,1503061690,7600,7630,7630,7600,1793
20230802,100900,1489402470,7630,7640,7640,7620,794
20230802,100800,1483338950,7640,7610,7640,7610,1309
20230802,100700,1473351630,7610,7600,7620,7600,2806
20230802,100600,1452019330,7600,7580,7600,7580,789
20230802,100500,1446028290,7580,7580,7580,7570,1094
20230802,100400,1437736440,7580,7580,7580,7580,540
20230802,100300,1433643240,7580,7590,7600,7580,754
20230802,100200,1427916800,7590,7570,7600,7560,3624
20230802,100100,1400423690,7570,7560,7570,7560,1101
20230802,100000,1392099130,7590,7590,7590,7580,436
20230802,095900,1388791390,7590,7570,7590,7560,503
20230802,095800,1384983420,7600,7570,7600,7560,867
20230802,095700,1378413990,7600,7600,7600,7590,58
20230802,095600,1377973390,7600,7590,7600,7570,276
20230802,095500,1375876640,7560,7570,7570,7560,2436
20230802,095400,1357446970,7570,7590,7590,7570,639
20230802,095300,1352605300,7590,7610,7610,7590,1509
20230802,095200,1341139650,7610,7630,7630,7600,1798
20230802,095100,1327464480,7630,7620,7650,7620,3409
20230802,095000,1301439370,7620,7590,7630,7590,5044
20230802,094900,1263038110,7590,7590,7590,7580,383
20230802,094800,1260131230,7580,7580,7580,7580,935
20230802,094700,1253043930,7570,7570,7570,7540,876
20230802,094600,1246424830,7580,7550,7580,7550,343
20230802,094500,1243834480,7560,7580,7580,7560,573
20230802,094400,1239491340,7580,7580,7580,7570,317
20230802,094300,1237090110,7580,7590,7590,7580,321
20230802,094200,1234653860,7560,7520,7600,7500,11095
20230802,094100,1150475020,7530,7580,7580,7530,8366
20230802,094000,1087309610,7570,7600,7600,7570,2982
20230802,093900,1064687890,7600,7570,7600,7570,1299
20230802,093800,1054821290,7570,7600,7600,7570,1948
20230802,093700,1040030830,7600,7610,7620,7580,5309
20230802,093600,999667870,7600,7580,7600,7570,1727
20230802,093500,986567460,7570,7590,7590,7550,10374
20230802,093400,907965190,7590,7610,7620,7580,6791
20230802,093300,856365320,7620,7580,7630,7570,8788
20230802,093200,789550620,7570,7550,7570,7550,8976
20230802,093100,721706850,7550,7500,7550,7500,9256
20230802,093000,652058420,7500,7470,7500,7440,9508
20230802,092900,580860150,7460,7470,7470,7460,767
20230802,092800,575131950,7460,7460,7470,7460,2119
20230802,092700,559319590,7450,7380,7450,7380,3286
20230802,092600,534932930,7370,7390,7390,7370,3568
20230802,092500,508609420,7390,7420,7420,7390,1236
20230802,092400,499471820,7420,7400,7420,7400,302
20230802,092300,497231020,7430,7390,7430,7390,531
20230802,092200,493291250,7370,7370,7370,7360,2243
20230802,092100,476763800,7370,7400,7420,7370,3375
20230802,092000,451868320,7380,7380,7430,7370,370
20230802,091900,449135440,7430,7380,7430,7370,1880
20230802,091800,435210880,7370,7380,7380,7370,2031
20230802,091700,420240720,7380,7390,7390,7380,1224
20230802,091600,411199660,7390,7430,7440,7390,840
20230802,091500,404971830,7380,7410,7410,7380,1753
20230802,091400,392010270,7420,7460,7490,7420,6069
20230802,091300,346796570,7460,7490,7490,7450,2741
20230802,091200,326303710,7480,7480,7490,7470,3129
20230802,091100,302883410,7460,7440,7490,7440,5039
20230802,091000,265278160,7420,7420,7420,7420,20
20230802,090900,265129760,7450,7460,7480,7430,4616
20230802,090800,230743810,7450,7390,7450,7390,2939
20230802,090700,208924580,7400,7400,7400,7370,2708
20230802,090600,188913820,7400,7410,7410,7370,4339
20230802,090500,156892720,7410,7360,7450,7360,8916
20230802,090400,91176880,7340,7310,7340,7310,1403
20230802,090300,80904870,7310,7250,7310,7250,2317
20230802,090200,64023450,7250,7240,7300,7230,4088
20230802,090100,34354190,7240,7280,7300,7240,3872
20230802,090000,6284850,7300,7240,7300,7240,751