KissMeData/033230/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190800,2933161630,3070,3070,3070,3070,13181
20230802,190700,2933161630,3070,3070,3070,3070,0
20230802,190600,2933161630,3070,3070,3070,3070,0
20230802,190500,2933161630,3070,3070,3070,3070,0
20230802,190400,2933161630,3070,3070,3070,3070,0
20230802,190300,2933161630,3070,3070,3070,3070,0
20230802,190200,2933161630,3070,3070,3070,3070,0
20230802,190100,2933161630,3070,3070,3070,3070,0
20230802,190000,2933161630,3070,3070,3070,3070,0
20230802,185900,2933161630,3070,3070,3070,3070,0
20230802,185800,2933161630,3070,3070,3070,3070,0
20230802,185700,2933161630,3070,3070,3070,3070,0
20230802,185600,2933161630,3070,3070,3070,3070,0
20230802,185500,2933161630,3070,3070,3070,3070,0
20230802,185400,2933161630,3070,3070,3070,3070,0
20230802,185300,2933161630,3070,3070,3070,3070,0
20230802,185200,2933161630,3070,3070,3070,3070,0
20230802,185100,2933161630,3070,3070,3070,3070,0
20230802,185000,2933161630,3070,3070,3070,3070,0
20230802,184900,2933161630,3070,3070,3070,3070,0
20230802,184800,2933161630,3070,3070,3070,3070,0
20230802,184700,2933161630,3070,3070,3070,3070,0
20230802,184600,2933161630,3070,3070,3070,3070,0
20230802,184500,2933161630,3070,3070,3070,3070,0
20230802,184400,2933161630,3070,3070,3070,3070,0
20230802,184300,2933161630,3070,3070,3070,3070,0
20230802,184200,2933161630,3070,3070,3070,3070,0
20230802,184100,2933161630,3070,3070,3070,3070,0
20230802,184000,2933161630,3070,3070,3070,3070,0
20230802,183900,2933161630,3070,3070,3070,3070,0
20230802,183800,2933161630,3070,3070,3070,3070,13181
20230802,183700,2933161630,3070,3070,3070,3070,0
20230802,183600,2933161630,3070,3070,3070,3070,0
20230802,183500,2933161630,3070,3070,3070,3070,0
20230802,183400,2933161630,3070,3070,3070,3070,0
20230802,183300,2933161630,3070,3070,3070,3070,0
20230802,183200,2933161630,3070,3070,3070,3070,0
20230802,183100,2933161630,3070,3070,3070,3070,0
20230802,183000,2933161630,3070,3070,3070,3070,0
20230802,182900,2933161630,3070,3070,3070,3070,0
20230802,182800,2933161630,3070,3070,3070,3070,0
20230802,182700,2933161630,3070,3070,3070,3070,0
20230802,182600,2933161630,3070,3070,3070,3070,0
20230802,182500,2933161630,3070,3070,3070,3070,0
20230802,182400,2933161630,3070,3070,3070,3070,0
20230802,182300,2933161630,3070,3070,3070,3070,0
20230802,182200,2933161630,3070,3070,3070,3070,0
20230802,182100,2933161630,3070,3070,3070,3070,0
20230802,182000,2933161630,3070,3070,3070,3070,0
20230802,181900,2933161630,3070,3070,3070,3070,0
20230802,181800,2933161630,3070,3070,3070,3070,0
20230802,181700,2933161630,3070,3070,3070,3070,0
20230802,181600,2933161630,3070,3070,3070,3070,0
20230802,181500,2933161630,3070,3070,3070,3070,0
20230802,181400,2933161630,3070,3070,3070,3070,0
20230802,181300,2933161630,3070,3070,3070,3070,0
20230802,181200,2933161630,3070,3070,3070,3070,0
20230802,181100,2933161630,3070,3070,3070,3070,0
20230802,181000,2933161630,3070,3070,3070,3070,0
20230802,180900,2933161630,3070,3070,3070,3070,0
20230802,180800,2933161630,3070,3070,3070,3070,13181
20230802,180700,2933161630,3070,3070,3070,3070,0
20230802,180600,2933161630,3070,3070,3070,3070,0
20230802,180500,2933161630,3070,3070,3070,3070,0
20230802,180400,2933161630,3070,3070,3070,3070,0
20230802,180300,2933161630,3070,3070,3070,3070,0
20230802,180200,2933161630,3070,3070,3070,3070,0
20230802,180100,2933161630,3070,3070,3070,3070,0
20230802,180000,2933161630,3070,3070,3070,3070,0
20230802,175900,2933161630,3070,3070,3070,3070,0
20230802,175800,2933161630,3070,3070,3070,3070,0
20230802,175700,2933161630,3070,3070,3070,3070,0
20230802,175600,2933161630,3070,3070,3070,3070,0
20230802,175500,2933161630,3070,3070,3070,3070,0
20230802,175400,2933161630,3070,3070,3070,3070,0
20230802,175300,2933161630,3070,3070,3070,3070,0
20230802,175200,2933161630,3070,3070,3070,3070,0
20230802,175100,2933161630,3070,3070,3070,3070,0
20230802,175000,2933161630,3070,3070,3070,3070,0
20230802,174900,2933161630,3070,3070,3070,3070,0
20230802,174800,2933161630,3070,3070,3070,3070,0
20230802,174700,2933161630,3070,3070,3070,3070,0
20230802,174600,2933161630,3070,3070,3070,3070,0
20230802,174500,2933161630,3070,3070,3070,3070,0
20230802,174400,2933161630,3070,3070,3070,3070,0
20230802,174300,2933161630,3070,3070,3070,3070,0
20230802,174200,2933161630,3070,3070,3070,3070,0
20230802,174100,2933161630,3070,3070,3070,3070,0
20230802,174000,2933161630,3070,3070,3070,3070,0
20230802,173900,2933161630,3070,3070,3070,3070,0
20230802,173800,2933161630,3070,3070,3070,3070,13181
20230802,173700,2933161630,3070,3070,3070,3070,0
20230802,173600,2933161630,3070,3070,3070,3070,0
20230802,173500,2933161630,3070,3070,3070,3070,0
20230802,173400,2933161630,3070,3070,3070,3070,0
20230802,173300,2933161630,3070,3070,3070,3070,0
20230802,173200,2933161630,3070,3070,3070,3070,0
20230802,173100,2933161630,3070,3070,3070,3070,0
20230802,173000,2933161630,3070,3070,3070,3070,0
20230802,172900,2933161630,3070,3070,3070,3070,0
20230802,172800,2933161630,3070,3070,3070,3070,0
20230802,172700,2933161630,3070,3070,3070,3070,0
20230802,172600,2933161630,3070,3070,3070,3070,0
20230802,172500,2933161630,3070,3070,3070,3070,0
20230802,172400,2933161630,3070,3070,3070,3070,0
20230802,172300,2933161630,3070,3070,3070,3070,0
20230802,172200,2933161630,3070,3070,3070,3070,0
20230802,172100,2933161630,3070,3070,3070,3070,0
20230802,172000,2933161630,3070,3070,3070,3070,0
20230802,171900,2933161630,3070,3070,3070,3070,0
20230802,171800,2933161630,3070,3070,3070,3070,0
20230802,171700,2933161630,3070,3070,3070,3070,0
20230802,171600,2933161630,3070,3070,3070,3070,0
20230802,171500,2933161630,3070,3070,3070,3070,0
20230802,171400,2933161630,3070,3070,3070,3070,0
20230802,171300,2933161630,3070,3070,3070,3070,0
20230802,171200,2933161630,3070,3070,3070,3070,0
20230802,171100,2933161630,3070,3070,3070,3070,0
20230802,171000,2933161630,3070,3070,3070,3070,0
20230802,170900,2933161630,3070,3070,3070,3070,0
20230802,170800,2933161630,3070,3070,3070,3070,13181
20230802,170700,2933161630,3070,3070,3070,3070,0
20230802,170600,2933161630,3070,3070,3070,3070,0
20230802,170500,2933161630,3070,3070,3070,3070,0
20230802,170400,2933161630,3070,3070,3070,3070,0
20230802,170300,2933161630,3070,3070,3070,3070,0
20230802,170200,2933161630,3070,3070,3070,3070,0
20230802,170100,2933161630,3070,3070,3070,3070,0
20230802,170000,2933161630,3070,3070,3070,3070,0
20230802,165900,2933161630,3070,3070,3070,3070,0
20230802,165800,2933161630,3070,3070,3070,3070,0
20230802,165700,2933161630,3070,3070,3070,3070,0
20230802,165600,2933161630,3070,3070,3070,3070,0
20230802,165500,2933161630,3070,3070,3070,3070,0
20230802,165400,2933161630,3070,3070,3070,3070,0
20230802,165300,2933161630,3070,3070,3070,3070,0
20230802,165200,2933161630,3070,3070,3070,3070,0
20230802,165100,2933161630,3070,3070,3070,3070,0
20230802,165000,2933161630,3070,3070,3070,3070,0
20230802,164900,2933161630,3070,3070,3070,3070,0
20230802,164800,2933161630,3070,3070,3070,3070,0
20230802,164700,2933161630,3070,3070,3070,3070,0
20230802,164600,2933161630,3070,3070,3070,3070,0
20230802,164500,2933161630,3070,3070,3070,3070,0
20230802,164400,2933161630,3070,3070,3070,3070,0
20230802,164300,2933161630,3070,3070,3070,3070,0
20230802,164200,2933161630,3070,3070,3070,3070,0
20230802,164100,2933161630,3070,3070,3070,3070,0
20230802,164000,2933161630,3070,3070,3070,3070,0
20230802,163900,2933161630,3070,3070,3070,3070,0
20230802,163800,2933161630,3070,3070,3070,3070,13181
20230802,163700,2933161630,3070,3070,3070,3070,0
20230802,163600,2933161630,3070,3070,3070,3070,0
20230802,163500,2933161630,3070,3070,3070,3070,0
20230802,163400,2933161630,3070,3070,3070,3070,0
20230802,163300,2933161630,3070,3070,3070,3070,0
20230802,163200,2933161630,3070,3070,3070,3070,0
20230802,163100,2933161630,3070,3070,3070,3070,0
20230802,163000,2933161630,3070,3070,3070,3070,0
20230802,162900,2933161630,3070,3070,3070,3070,0
20230802,162800,2933161630,3070,3070,3070,3070,0
20230802,162700,2933161630,3070,3070,3070,3070,0
20230802,162600,2933161630,3070,3070,3070,3070,0
20230802,162500,2933161630,3070,3070,3070,3070,0
20230802,162400,2933161630,3070,3070,3070,3070,0
20230802,162300,2933161630,3070,3070,3070,3070,0
20230802,162200,2933161630,3070,3070,3070,3070,0
20230802,162100,2933161630,3070,3070,3070,3070,0
20230802,162000,2933161630,3070,3070,3070,3070,0
20230802,161900,2933161630,3070,3070,3070,3070,0
20230802,161800,2933161630,3070,3070,3070,3070,0
20230802,161700,2933161630,3070,3070,3070,3070,0
20230802,161600,2933161630,3070,3070,3070,3070,0
20230802,161500,2933161630,3070,3070,3070,3070,0
20230802,161400,2933161630,3070,3070,3070,3070,0
20230802,161300,2933161630,3070,3070,3070,3070,0
20230802,161200,2933161630,3070,3070,3070,3070,0
20230802,161100,2933161630,3070,3070,3070,3070,0
20230802,161000,2933161630,3070,3070,3070,3070,0
20230802,160900,2933161630,3070,3070,3070,3070,0
20230802,160800,2933161630,3070,3070,3070,3070,13181
20230802,160700,2933161630,3070,3070,3070,3070,0
20230802,160600,2933161630,3070,3070,3070,3070,0
20230802,160500,2933161630,3070,3070,3070,3070,0
20230802,160400,2933161630,3070,3070,3070,3070,0
20230802,160300,2933161630,3070,3070,3070,3070,0
20230802,160200,2933161630,3070,3070,3070,3070,0
20230802,160100,2933161630,3070,3070,3070,3070,0
20230802,160000,2933161630,3070,3070,3070,3070,0
20230802,155900,2933161630,3070,3070,3070,3070,0
20230802,155800,2933161630,3070,3070,3070,3070,0
20230802,155700,2933161630,3070,3070,3070,3070,0
20230802,155600,2933161630,3070,3070,3070,3070,0
20230802,155500,2933161630,3070,3070,3070,3070,0
20230802,155400,2933161630,3070,3070,3070,3070,0
20230802,155300,2933161630,3070,3070,3070,3070,0
20230802,155200,2933161630,3070,3070,3070,3070,0
20230802,155100,2933161630,3070,3070,3070,3070,0
20230802,155000,2933161630,3070,3070,3070,3070,0
20230802,154900,2933161630,3070,3070,3070,3070,0
20230802,154800,2933161630,3070,3070,3070,3070,0
20230802,154700,2933161630,3070,3070,3070,3070,0
20230802,154600,2933161630,3070,3070,3070,3070,0
20230802,154500,2933161630,3070,3070,3070,3070,0
20230802,154400,2933161630,3070,3070,3070,3070,0
20230802,154300,2933161630,3070,3070,3070,3070,0
20230802,154200,2933161630,3070,3070,3070,3070,0
20230802,154100,2933161630,3070,3070,3070,3070,0
20230802,154000,2933161630,3070,3070,3070,3070,0
20230802,153900,2933161630,3070,3070,3070,3070,0
20230802,153800,2933161630,3070,3070,3070,3070,13181
20230802,153700,2933161630,3070,3070,3070,3070,0
20230802,153600,2933161630,3070,3070,3070,3070,0
20230802,153500,2933161630,3070,3070,3070,3070,0
20230802,153400,2933161630,3070,3070,3070,3070,0
20230802,153300,2933161630,3070,3070,3070,3070,0
20230802,153200,2933161630,3070,3070,3070,3070,0
20230802,153100,2933161630,3070,3070,3070,3070,0
20230802,153000,2933161630,3070,3070,3070,3070,13181
20230802,152900,2892695960,3070,3070,3070,3070,0
20230802,152800,2892695960,3070,3070,3070,3070,0
20230802,152700,2892695960,3070,3070,3070,3070,0
20230802,152600,2892695960,3070,3070,3070,3070,0
20230802,152500,2892695960,3070,3070,3070,3070,0
20230802,152400,2892695960,3070,3070,3070,3070,0
20230802,152300,2892695960,3070,3070,3070,3070,0
20230802,152200,2892695960,3070,3070,3070,3070,0
20230802,152100,2892695960,3070,3070,3070,3070,0
20230802,152000,2892695960,3070,3070,3070,3070,0
20230802,151900,2892695960,3070,3075,3080,3070,2124
20230802,151800,2886165100,3070,3070,3070,3070,1006
20230802,151700,2883076680,3070,3070,3070,3070,4442
20230802,151600,2869439740,3070,3070,3070,3065,791
20230802,151500,2867012645,3065,3065,3070,3065,462
20230802,151400,2865596610,3065,3060,3070,3060,1502
20230802,151300,2860998485,3070,3065,3070,3065,151
20230802,151200,2860534920,3060,3060,3070,3060,257
20230802,151100,2859747500,3060,3065,3065,3055,721
20230802,151000,2857540895,3065,3075,3075,3065,937
20230802,150900,2854665955,3070,3065,3070,3065,300
20230802,150800,2853744970,3065,3070,3070,3065,223
20230802,150700,2853060470,3065,3065,3065,3065,51
20230802,150600,2852904155,3060,3060,3060,3055,545
20230802,150500,2851238615,3060,3060,3060,3060,579
20230802,150400,2849466875,3060,3070,3075,3060,4619
20230802,150300,2835302440,3060,3065,3065,3060,1106
20230802,150200,2831917280,3065,3065,3065,3065,350
20230802,150100,2830844530,3075,3075,3075,3075,163
20230802,150000,2830343305,3065,3070,3070,3065,230
20230802,145900,2829638350,3065,3065,3065,3065,0
20230802,145800,2829638350,3065,3080,3080,3065,396
20230802,145700,2828424520,3080,3065,3080,3065,741
20230802,145600,2826147195,3065,3065,3065,3065,500
20230802,145500,2824614695,3065,3065,3065,3065,586
20230802,145400,2822818605,3065,3065,3065,3065,9
20230802,145300,2822791020,3065,3065,3065,3065,358
20230802,145200,2821693750,3070,3065,3070,3065,1216
20230802,145100,2817965760,3065,3065,3065,3065,97
20230802,145000,2817668455,3070,3070,3070,3070,3093
20230802,144900,2808172945,3075,3075,3075,3075,166
20230802,144800,2807662495,3075,3080,3080,3075,2206
20230802,144700,2800876000,3080,3085,3085,3080,1573
20230802,144600,2796031110,3080,3080,3080,3080,20
20230802,144500,2795969510,3080,3080,3080,3080,169
20230802,144400,2795448990,3080,3090,3090,3080,1536
20230802,144300,2790715105,3090,3080,3090,3080,564
20230802,144200,2788972355,3085,3090,3090,3085,54
20230802,144100,2788805650,3090,3075,3090,3075,620
20230802,144000,2786892465,3070,3075,3075,3070,647
20230802,143900,2784902945,3075,3075,3075,3075,537
20230802,143800,2783251670,3080,3085,3085,3080,82
20230802,143700,2782998960,3085,3075,3085,3075,129
20230802,143600,2782601605,3070,3070,3070,3070,3909
20230802,143500,2770600975,3075,3080,3080,3075,1758
20230802,143400,2765194835,3080,3080,3080,3080,309
20230802,143300,2764243115,3080,3080,3080,3080,100
20230802,143200,2763935115,3085,3080,3085,3080,1611
20230802,143100,2758970180,3075,3080,3085,3075,4689
20230802,143000,2744523975,3075,3075,3075,3075,129
20230802,142900,2744127300,3070,3070,3070,3070,300
20230802,142800,2743206300,3075,3075,3075,3070,3658
20230802,142700,2731962955,3075,3075,3075,3075,183
20230802,142600,2731400230,3070,3070,3070,3070,0
20230802,142500,2731400230,3070,3075,3075,3070,112
20230802,142400,2731055835,3075,3075,3075,3075,1
20230802,142300,2731052760,3075,3075,3075,3075,2122
20230802,142200,2724527610,3075,3075,3075,3075,4
20230802,142100,2724515310,3075,3070,3075,3070,1160
20230802,142000,2720954035,3070,3070,3070,3070,41
20230802,141900,2720828165,3070,3065,3070,3065,1556
20230802,141800,2716058725,3065,3065,3065,3065,39
20230802,141700,2715939190,3070,3070,3070,3070,8
20230802,141600,2715914630,3070,3070,3070,3070,300
20230802,141500,2714993630,3065,3065,3065,3065,5
20230802,141400,2714978305,3065,3065,3065,3065,122
20230802,141300,2714604375,3060,3055,3065,3055,691
20230802,141200,2712488625,3055,3055,3055,3055,337
20230802,141100,2711459090,3055,3055,3055,3055,20
20230802,141000,2711397990,3055,3055,3060,3055,382
20230802,140900,2710230970,3055,3060,3060,3055,302
20230802,140800,2709306860,3060,3060,3060,3060,94
20230802,140700,2709019220,3060,3065,3065,3060,2180
20230802,140600,2702345025,3065,3075,3075,3065,700
20230802,140500,2700196025,3070,3075,3075,3070,116
20230802,140400,2699839570,3075,3075,3075,3075,287
20230802,140300,2698957045,3070,3070,3070,3070,124
20230802,140200,2698576365,3070,3065,3070,3065,785
20230802,140100,2696166425,3065,3065,3070,3065,384
20230802,140000,2694987840,3065,3065,3065,3065,211
20230802,135900,2694341125,3065,3065,3070,3065,710
20230802,135800,2692164425,3065,3065,3065,3065,30
20230802,135700,2692072475,3065,3060,3065,3060,103
20230802,135600,2691756785,3060,3060,3060,3060,0
20230802,135500,2691756785,3060,3060,3060,3060,1
20230802,135400,2691753725,3060,3060,3065,3060,1951
20230802,135300,2685773960,3060,3045,3060,3045,3417
20230802,135200,2675326140,3055,3055,3055,3045,905
20230802,135100,2672561390,3050,3045,3050,3040,730
20230802,135000,2670336625,3035,3050,3050,3035,28964
20230802,134900,2582235045,3050,3050,3055,3045,2193
20230802,134800,2575546375,3050,3050,3050,3050,2152
20230802,134700,2568982775,3055,3050,3055,3050,121
20230802,134600,2568613125,3050,3050,3055,3050,4067
20230802,134500,2556205775,3050,3055,3055,3050,1781
20230802,134400,2550770335,3055,3050,3055,3050,1105
20230802,134300,2547395815,3055,3050,3055,3050,879
20230802,134200,2544714155,3050,3055,3055,3050,332
20230802,134100,2543700305,3055,3050,3060,3050,3873
20230802,134000,2531867935,3050,3050,3050,3050,2007
20230802,133900,2525746585,3050,3050,3050,3050,1600
20230802,133800,2520866585,3050,3050,3060,3050,1134
20230802,133700,2517407875,3050,3055,3055,3050,14252
20230802,133600,2473937915,3060,3055,3060,3055,12
20230802,133500,2473901250,3055,3050,3060,3050,30
20230802,133400,2473809715,3050,3055,3060,3050,17
20230802,133300,2473757720,3050,3050,3055,3050,402
20230802,133200,2472531615,3050,3050,3050,3050,0
20230802,133100,2472531615,3050,3055,3055,3050,745
20230802,133000,2470256155,3050,3055,3055,3050,117
20230802,132900,2469898725,3055,3055,3060,3050,1389
20230802,132800,2465654835,3055,3050,3055,3050,2
20230802,132700,2465648730,3055,3055,3055,3050,925
20230802,132600,2462822870,3055,3055,3055,3055,2
20230802,132500,2462816760,3050,3055,3060,3050,13
20230802,132400,2462777085,3050,3050,3050,3045,3377
20230802,132300,2452486615,3050,3050,3060,3045,3193
20230802,132200,2442737980,3045,3055,3055,3045,11551
20230802,132100,2407514720,3055,3055,3055,3055,1
20230802,132000,2407511665,3050,3060,3060,3050,751
20230802,131900,2405217360,3055,3050,3055,3050,502
20230802,131800,2403683755,3055,3055,3055,3050,5911
20230802,131700,2385637110,3055,3060,3060,3055,6762
20230802,131600,2364947890,3065,3065,3065,3065,8645
20230802,131500,2338450965,3070,3070,3070,3065,15
20230802,131400,2338404940,3065,3070,3070,3065,4331
20230802,131300,2325126120,3075,3070,3075,3070,16
20230802,131200,2325076970,3070,3075,3075,3070,215
20230802,131100,2324415850,3070,3070,3070,3070,348
20230802,131000,2323347490,3070,3070,3070,3065,131
20230802,130900,2322945325,3070,3070,3070,3070,921
20230802,130800,2320117855,3070,3070,3070,3070,0
20230802,130700,2320117855,3070,3070,3070,3065,5
20230802,130600,2320102510,3070,3070,3070,3065,139
20230802,130500,2319676285,3070,3070,3070,3065,2280
20230802,130400,2312680515,3065,3070,3070,3065,2198
20230802,130300,2305932660,3075,3080,3080,3070,39
20230802,130200,2305812880,3070,3070,3080,3070,754
20230802,130100,2303498080,3075,3070,3075,3070,197
20230802,130000,2302892310,3075,3080,3080,3065,107
20230802,125900,2302563315,3070,3070,3070,3065,3913
20230802,125800,2290550415,3075,3070,3075,3070,550
20230802,125700,2288861665,3070,3070,3075,3070,2833
20230802,125600,2280164175,3070,3075,3080,3070,202
20230802,125500,2279542045,3080,3080,3085,3070,5910
20230802,125400,2261394670,3070,3070,3070,3070,0
20230802,125300,2261394670,3070,3075,3090,3070,6648
20230802,125200,2240928380,3075,3075,3075,3075,1
20230802,125100,2240925305,3080,3080,3085,3080,2938
20230802,125000,2231875765,3080,3085,3085,3080,167
20230802,124900,2231360575,3085,3085,3085,3085,496
20230802,124800,2229830415,3085,3085,3085,3080,944
20230802,124700,2226922375,3085,3085,3085,3080,129
20230802,124600,2226524910,3075,3080,3090,3075,814
20230802,124500,2224017785,3080,3080,3080,3080,148
20230802,124400,2223561945,3085,3095,3100,3085,7584
20230802,124300,2200132210,3095,3095,3095,3095,200
20230802,124200,2199513210,3090,3090,3090,3090,1352
20230802,124100,2195335530,3090,3090,3090,3090,10
20230802,124000,2195304630,3090,3085,3090,3085,134
20230802,123900,2194890575,3090,3090,3090,3085,222
20230802,123800,2194204600,3090,3090,3090,3090,2
20230802,123700,2194198420,3085,3090,3090,3085,201
20230802,123600,2193577335,3085,3085,3085,3085,1
20230802,123500,2193574250,3090,3090,3090,3085,445
20230802,123400,2192201075,3090,3090,3090,3090,20
20230802,123300,2192139275,3085,3090,3090,3085,11
20230802,123200,2192105290,3085,3090,3090,3085,81
20230802,123100,2191855305,3090,3090,3090,3090,1172
20230802,123000,2188233825,3085,3085,3085,3085,807
20230802,122900,2185744230,3080,3090,3090,3080,125
20230802,122800,2185359010,3075,3085,3090,3075,1304
20230802,122700,2181343745,3090,3085,3090,3080,1970
20230802,122600,2175262400,3085,3080,3085,3080,26
20230802,122500,2175182315,3080,3080,3080,3080,0
20230802,122400,2175182315,3080,3080,3080,3080,512
20230802,122300,2173605355,3080,3075,3085,3075,571
20230802,122200,2171845825,3075,3075,3075,3075,0
20230802,122100,2171845825,3075,3075,3075,3070,1127
20230802,122000,2168380315,3070,3075,3075,3070,2
20230802,121900,2168374170,3070,3075,3075,3070,100
20230802,121800,2168066675,3070,3075,3075,3070,66
20230802,121700,2167863730,3070,3070,3070,3070,4
20230802,121600,2167851450,3070,3075,3075,3070,73
20230802,121500,2167627235,3075,3070,3075,3070,28
20230802,121400,2167541140,3070,3070,3075,3070,22
20230802,121300,2167473500,3075,3080,3080,3075,945
20230802,121200,2164566125,3075,3075,3080,3075,1347
20230802,121100,2160422600,3075,3080,3080,3075,4485
20230802,121000,2146630705,3075,3085,3085,3070,7
20230802,120900,2146609195,3070,3075,3075,3070,3891
20230802,120800,2134644375,3075,3080,3080,3075,101
20230802,120700,2134333300,3080,3080,3080,3075,1007
20230802,120600,2131236000,3080,3080,3080,3080,119
20230802,120500,2130869480,3075,3075,3075,3075,1001
20230802,120400,2127791405,3075,3075,3075,3075,18
20230802,120300,2127736055,3075,3080,3085,3070,304
20230802,120200,2126799810,3080,3070,3080,3070,683
20230802,120100,2124699590,3060,3075,3075,3060,7035
20230802,120000,2103128180,3075,3085,3085,3075,148
20230802,115900,2102672950,3085,3080,3085,3075,1334
20230802,115800,2098559830,3085,3080,3085,3075,682
20230802,115700,2096459585,3080,3085,3090,3080,344
20230802,115600,2095398395,3085,3085,3085,3075,2303
20230802,115500,2088316540,3085,3080,3085,3065,3536
20230802,115400,2077453385,3085,3080,3085,3075,1383
20230802,115300,2073197625,3075,3075,3075,3070,1256
20230802,115200,2069335430,3075,3075,3075,3075,75
20230802,115100,2069104805,3075,3065,3075,3065,105
20230802,115000,2068782445,3070,3080,3080,3070,7509
20230802,114900,2045718580,3085,3080,3085,3080,30
20230802,114800,2045626125,3075,3080,3085,3075,49
20230802,114700,2045475195,3080,3075,3080,3075,480
20230802,114600,2043996810,3070,3070,3070,3070,3
20230802,114500,2043987600,3065,3075,3080,3065,652
20230802,114400,2041982460,3075,3070,3075,3065,854
20230802,114300,2039357940,3065,3070,3070,3065,4104
20230802,114200,2026778670,3065,3070,3070,3065,5142
20230802,114100,2010997735,3070,3075,3075,3065,1653
20230802,114000,2005922040,3070,3070,3075,3070,1471
20230802,113900,2001405845,3070,3070,3070,3070,1204
20230802,113800,1997709565,3070,3070,3070,3065,350
20230802,113700,1996635305,3065,3075,3075,3065,3632
20230802,113600,1985483800,3075,3085,3105,3075,12885
20230802,113500,1945750055,3085,3090,3090,3085,481
20230802,113400,1944264670,3080,3085,3090,3080,3459
20230802,113300,1933596700,3085,3080,3085,3080,2
20230802,113200,1933590535,3090,3085,3090,3080,1143
20230802,113100,1930067565,3085,3080,3105,3080,1496
20230802,113000,1925449000,3080,3080,3085,3075,5332
20230802,112900,1909024080,3080,3085,3085,3080,533
20230802,112800,1907380155,3080,3075,3080,3075,2261
20230802,112700,1900416395,3075,3080,3085,3070,6862
20230802,112600,1879311185,3085,3075,3085,3075,2503
20230802,112500,1871600560,3075,3090,3090,3070,4135
20230802,112400,1858892970,3095,3095,3095,3075,11406
20230802,112300,1823755710,3100,3100,3100,3095,860
20230802,112200,1821092575,3110,3110,3115,3095,1965
20230802,112100,1815003965,3100,3110,3115,3100,219
20230802,112000,1814323320,3115,3095,3115,3095,14233
20230802,111900,1770261085,3095,3105,3110,3095,8802
20230802,111800,1742976070,3105,3110,3110,3105,7015
20230802,111700,1721178130,3120,3120,3120,3110,1420
20230802,111600,1716756300,3120,3120,3120,3120,325
20230802,111500,1715742300,3120,3125,3125,3115,933
20230802,111400,1712833605,3125,3125,3125,3120,216
20230802,111300,1712158630,3125,3115,3125,3115,646
20230802,111200,1710144145,3115,3110,3120,3110,943
20230802,111100,1707211390,3120,3115,3120,3110,5165
20230802,111000,1691135890,3120,3120,3120,3115,445
20230802,110900,1689748105,3120,3125,3125,3115,1406
20230802,110800,1685362855,3120,3120,3125,3115,1139
20230802,110700,1681809370,3120,3120,3120,3120,10
20230802,110600,1681778170,3115,3110,3120,3110,12
20230802,110500,1681740790,3120,3120,3120,3110,3372
20230802,110400,1671240810,3120,3115,3120,3110,5660
20230802,110300,1653593355,3110,3110,3110,3110,236
20230802,110200,1652859395,3110,3110,3115,3105,2693
20230802,110100,1644486935,3110,3110,3115,3110,7124
20230802,110000,1622327435,3115,3125,3125,3110,3491
20230802,105900,1611448515,3120,3120,3120,3115,1130
20230802,105800,1607923490,3115,3125,3125,3115,5624
20230802,105700,1590385540,3125,3120,3125,3120,213
20230802,105600,1589719930,3125,3120,3125,3120,1108
20230802,105500,1586262440,3120,3130,3130,3120,4229
20230802,105400,1573044500,3125,3130,3135,3125,621
20230802,105300,1571100705,3130,3125,3130,3125,862
20230802,105200,1568404155,3125,3125,3130,3125,1820
20230802,105100,1562715995,3120,3130,3130,3120,2203
20230802,105000,1555831330,3130,3135,3135,3125,1285
20230802,104900,1551804085,3135,3135,3135,3125,1061
20230802,104800,1548484675,3120,3135,3135,3115,3014
20230802,104700,1539073835,3135,3130,3140,3130,1026
20230802,104600,1535857450,3140,3130,3140,3130,2343
20230802,104500,1528518840,3130,3135,3135,3130,593
20230802,104400,1526662585,3140,3140,3140,3130,480
20230802,104300,1525156385,3140,3140,3140,3140,117
20230802,104200,1524789005,3140,3145,3145,3135,929
20230802,104100,1521870800,3145,3160,3160,3120,20818
20230802,104000,1456717945,3160,3155,3160,3145,1085
20230802,103900,1453301055,3155,3140,3160,3135,1340
20230802,103800,1449090460,3160,3160,3160,3130,3057
20230802,103700,1439508100,3160,3160,3165,3130,7006
20230802,103600,1417507475,3165,3160,3165,3160,226
20230802,103500,1416792590,3160,3165,3165,3140,4129
20230802,103400,1403802085,3170,3170,3170,3150,314
20230802,103300,1402812010,3165,3160,3165,3155,5544
20230802,103200,1385300030,3160,3185,3185,3160,5802
20230802,103100,1366911795,3185,3175,3190,3175,600
20230802,103000,1365005790,3170,3175,3185,3170,2291
20230802,102900,1357737005,3180,3180,3190,3180,3398
20230802,102800,1346906365,3190,3185,3190,3185,252
20230802,102700,1346103735,3180,3175,3180,3175,1585
20230802,102600,1341069715,3175,3170,3175,3170,225
20230802,102500,1340355375,3160,3160,3160,3160,110
20230802,102400,1340007775,3160,3170,3170,3150,13134
20230802,102300,1298528595,3170,3180,3180,3170,319
20230802,102200,1297517305,3175,3175,3175,3170,3001
20230802,102100,1288000945,3175,3190,3190,3175,7240
20230802,102000,1264978305,3185,3190,3190,3185,856
20230802,101900,1262251640,3190,3190,3190,3185,3020
20230802,101800,1252628215,3190,3190,3195,3190,1157
20230802,101700,1248934790,3190,3190,3200,3190,242
20230802,101600,1248161720,3190,3200,3200,3185,6658
20230802,101500,1226922090,3200,3200,3200,3195,1947
20230802,101400,1220691755,3195,3205,3210,3195,7324
20230802,101300,1197270930,3210,3205,3210,3200,7917
20230802,101200,1171934775,3210,3205,3210,3200,3635
20230802,101100,1160296660,3210,3205,3210,3205,1400
20230802,101000,1155809625,3210,3210,3210,3210,152
20230802,100900,1155321705,3210,3205,3210,3205,2142
20230802,100800,1148447660,3210,3205,3210,3200,1333
20230802,100700,1144175245,3205,3205,3205,3200,1566
20230802,100600,1139156765,3200,3210,3210,3200,2651
20230802,100500,1130657185,3215,3220,3220,3215,217
20230802,100400,1129959025,3220,3215,3220,3215,270
20230802,100300,1129090015,3220,3210,3220,3210,2353
20230802,100200,1121535295,3210,3205,3210,3205,2619
20230802,100100,1113141395,3205,3205,3205,3200,651
20230802,100000,1111054955,3200,3205,3210,3200,436
20230802,095900,1109659405,3205,3210,3210,3205,2759
20230802,095800,1100810975,3210,3195,3210,3195,1605
20230802,095700,1095672970,3195,3215,3215,3195,16887
20230802,095600,1041569700,3220,3220,3220,3215,254
20230802,095500,1040752070,3220,3205,3220,3205,535
20230802,095400,1039034725,3205,3220,3220,3205,1434
20230802,095300,1034431425,3220,3220,3220,3220,14
20230802,095200,1034386345,3220,3215,3220,3210,8382
20230802,095100,1007467585,3215,3220,3220,3210,3251
20230802,095000,997015910,3220,3225,3225,3215,2760
20230802,094900,988130695,3225,3220,3225,3220,1194
20230802,094800,984284795,3225,3225,3225,3220,5104
20230802,094700,967849690,3225,3240,3240,3225,6484
20230802,094600,946913630,3230,3225,3240,3225,496
20230802,094500,945312545,3225,3235,3235,3225,8254
20230802,094400,918664285,3235,3240,3240,3235,3831
20230802,094300,906256995,3240,3250,3250,3240,961
20230802,094200,903140600,3245,3245,3245,3245,103
20230802,094100,902806365,3245,3255,3255,3245,1314
20230802,094000,898540795,3250,3250,3250,3250,6739
20230802,093900,876639045,3250,3250,3250,3250,2976
20230802,093800,866967045,3250,3250,3250,3250,1
20230802,093700,866963795,3255,3250,3255,3245,3441
20230802,093600,855778375,3250,3250,3250,3245,502
20230802,093500,854149185,3250,3255,3255,3245,2031
20230802,093400,847554320,3250,3250,3250,3250,1174
20230802,093300,843738820,3250,3270,3270,3250,2987
20230802,093200,834021185,3260,3265,3275,3260,2009
20230802,093100,827462390,3260,3265,3265,3260,1650
20230802,093000,822080785,3270,3255,3270,3255,505
20230802,092900,820429585,3255,3260,3270,3255,2040
20230802,092800,813767715,3265,3255,3265,3255,555
20230802,092700,811961050,3255,3235,3255,3235,744
20230802,092600,809548640,3230,3235,3235,3225,6543
20230802,092500,788425040,3235,3245,3245,3230,6342
20230802,092400,767913330,3245,3245,3245,3240,6726
20230802,092300,746089750,3250,3260,3260,3250,6138
20230802,092200,726123495,3255,3265,3265,3250,1782
20230802,092100,720327690,3260,3260,3265,3250,5947
20230802,092000,700979465,3270,3260,3270,3255,3708
20230802,091900,688891420,3265,3265,3275,3265,1709
20230802,091800,683311520,3275,3265,3275,3255,6526
20230802,091700,662048670,3265,3265,3265,3265,1035
20230802,091600,658669395,3265,3265,3280,3260,1160
20230802,091500,654878310,3260,3265,3280,3260,3671
20230802,091400,642890345,3260,3260,3260,3260,2877
20230802,091300,633511325,3265,3275,3275,3260,3001
20230802,091200,623710005,3275,3275,3280,3270,4860
20230802,091100,607809515,3270,3265,3270,3265,2880
20230802,091000,598396650,3270,3275,3280,3265,3261
20230802,090900,587733450,3275,3290,3290,3275,11373
20230802,090800,550412230,3285,3285,3295,3280,939
20230802,090700,547327785,3280,3300,3300,3280,17891
20230802,090600,488452810,3290,3290,3300,3290,13515
20230802,090500,443923170,3300,3290,3300,3275,9927
20230802,090400,411280820,3290,3300,3310,3290,16416
20230802,090300,357112150,3300,3285,3310,3280,39082
20230802,090200,228287025,3280,3265,3290,3260,18954
20230802,090100,166227980,3260,3235,3280,3235,20051
20230802,090000,100874945,3260,3235,3285,3225,31171