KissMeData/017900/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185800,2789799595,2590,2590,2590,2590,4562
20230802,185700,2789799595,2590,2590,2590,2590,0
20230802,185600,2789799595,2590,2590,2590,2590,0
20230802,185500,2789799595,2590,2590,2590,2590,0
20230802,185400,2789799595,2590,2590,2590,2590,0
20230802,185300,2789799595,2590,2590,2590,2590,0
20230802,185200,2789799595,2590,2590,2590,2590,0
20230802,185100,2789799595,2590,2590,2590,2590,0
20230802,185000,2789799595,2590,2590,2590,2590,0
20230802,184900,2789799595,2590,2590,2590,2590,0
20230802,184800,2789799595,2590,2590,2590,2590,0
20230802,184700,2789799595,2590,2590,2590,2590,0
20230802,184600,2789799595,2590,2590,2590,2590,0
20230802,184500,2789799595,2590,2590,2590,2590,0
20230802,184400,2789799595,2590,2590,2590,2590,0
20230802,184300,2789799595,2590,2590,2590,2590,0
20230802,184200,2789799595,2590,2590,2590,2590,0
20230802,184100,2789799595,2590,2590,2590,2590,0
20230802,184000,2789799595,2590,2590,2590,2590,0
20230802,183900,2789799595,2590,2590,2590,2590,0
20230802,183800,2789799595,2590,2590,2590,2590,0
20230802,183700,2789799595,2590,2590,2590,2590,0
20230802,183600,2789799595,2590,2590,2590,2590,0
20230802,183500,2789799595,2590,2590,2590,2590,0
20230802,183400,2789799595,2590,2590,2590,2590,0
20230802,183300,2789799595,2590,2590,2590,2590,0
20230802,183200,2789799595,2590,2590,2590,2590,0
20230802,183100,2789799595,2590,2590,2590,2590,0
20230802,183000,2789799595,2590,2590,2590,2590,0
20230802,182900,2789799595,2590,2590,2590,2590,0
20230802,182800,2789799595,2590,2590,2590,2590,4562
20230802,182700,2789799595,2590,2590,2590,2590,0
20230802,182600,2789799595,2590,2590,2590,2590,0
20230802,182500,2789799595,2590,2590,2590,2590,0
20230802,182400,2789799595,2590,2590,2590,2590,0
20230802,182300,2789799595,2590,2590,2590,2590,0
20230802,182200,2789799595,2590,2590,2590,2590,0
20230802,182100,2789799595,2590,2590,2590,2590,0
20230802,182000,2789799595,2590,2590,2590,2590,0
20230802,181900,2789799595,2590,2590,2590,2590,0
20230802,181800,2789799595,2590,2590,2590,2590,0
20230802,181700,2789799595,2590,2590,2590,2590,0
20230802,181600,2789799595,2590,2590,2590,2590,0
20230802,181500,2789799595,2590,2590,2590,2590,0
20230802,181400,2789799595,2590,2590,2590,2590,0
20230802,181300,2789799595,2590,2590,2590,2590,0
20230802,181200,2789799595,2590,2590,2590,2590,0
20230802,181100,2789799595,2590,2590,2590,2590,0
20230802,181000,2789799595,2590,2590,2590,2590,0
20230802,180900,2789799595,2590,2590,2590,2590,0
20230802,180800,2789799595,2590,2590,2590,2590,0
20230802,180700,2789799595,2590,2590,2590,2590,0
20230802,180600,2789799595,2590,2590,2590,2590,0
20230802,180500,2789799595,2590,2590,2590,2590,0
20230802,180400,2789799595,2590,2590,2590,2590,0
20230802,180300,2789799595,2590,2590,2590,2590,0
20230802,180200,2789799595,2590,2590,2590,2590,0
20230802,180100,2789799595,2590,2590,2590,2590,0
20230802,180000,2789799595,2590,2590,2590,2590,0
20230802,175900,2789799595,2590,2590,2590,2590,0
20230802,175800,2789799595,2590,2590,2590,2590,4562
20230802,175700,2789799595,2590,2590,2590,2590,0
20230802,175600,2789799595,2590,2590,2590,2590,0
20230802,175500,2789799595,2590,2590,2590,2590,0
20230802,175400,2789799595,2590,2590,2590,2590,0
20230802,175300,2789799595,2590,2590,2590,2590,0
20230802,175200,2789799595,2590,2590,2590,2590,0
20230802,175100,2789799595,2590,2590,2590,2590,0
20230802,175000,2789799595,2590,2590,2590,2590,0
20230802,174900,2789799595,2590,2590,2590,2590,0
20230802,174800,2789799595,2590,2590,2590,2590,0
20230802,174700,2789799595,2590,2590,2590,2590,0
20230802,174600,2789799595,2590,2590,2590,2590,0
20230802,174500,2789799595,2590,2590,2590,2590,0
20230802,174400,2789799595,2590,2590,2590,2590,0
20230802,174300,2789799595,2590,2590,2590,2590,0
20230802,174200,2789799595,2590,2590,2590,2590,0
20230802,174100,2789799595,2590,2590,2590,2590,0
20230802,174000,2789799595,2590,2590,2590,2590,0
20230802,173900,2789799595,2590,2590,2590,2590,0
20230802,173800,2789799595,2590,2590,2590,2590,0
20230802,173700,2789799595,2590,2590,2590,2590,0
20230802,173600,2789799595,2590,2590,2590,2590,0
20230802,173500,2789799595,2590,2590,2590,2590,0
20230802,173400,2789799595,2590,2590,2590,2590,0
20230802,173300,2789799595,2590,2590,2590,2590,0
20230802,173200,2789799595,2590,2590,2590,2590,0
20230802,173100,2789799595,2590,2590,2590,2590,0
20230802,173000,2789799595,2590,2590,2590,2590,0
20230802,172900,2789799595,2590,2590,2590,2590,0
20230802,172800,2789799595,2590,2590,2590,2590,4562
20230802,172700,2789799595,2590,2590,2590,2590,0
20230802,172600,2789799595,2590,2590,2590,2590,0
20230802,172500,2789799595,2590,2590,2590,2590,0
20230802,172400,2789799595,2590,2590,2590,2590,0
20230802,172300,2789799595,2590,2590,2590,2590,0
20230802,172200,2789799595,2590,2590,2590,2590,0
20230802,172100,2789799595,2590,2590,2590,2590,0
20230802,172000,2789799595,2590,2590,2590,2590,0
20230802,171900,2789799595,2590,2590,2590,2590,0
20230802,171800,2789799595,2590,2590,2590,2590,0
20230802,171700,2789799595,2590,2590,2590,2590,0
20230802,171600,2789799595,2590,2590,2590,2590,0
20230802,171500,2789799595,2590,2590,2590,2590,0
20230802,171400,2789799595,2590,2590,2590,2590,0
20230802,171300,2789799595,2590,2590,2590,2590,0
20230802,171200,2789799595,2590,2590,2590,2590,0
20230802,171100,2789799595,2590,2590,2590,2590,0
20230802,171000,2789799595,2590,2590,2590,2590,0
20230802,170900,2789799595,2590,2590,2590,2590,0
20230802,170800,2789799595,2590,2590,2590,2590,0
20230802,170700,2789799595,2590,2590,2590,2590,0
20230802,170600,2789799595,2590,2590,2590,2590,0
20230802,170500,2789799595,2590,2590,2590,2590,0
20230802,170400,2789799595,2590,2590,2590,2590,0
20230802,170300,2789799595,2590,2590,2590,2590,0
20230802,170200,2789799595,2590,2590,2590,2590,0
20230802,170100,2789799595,2590,2590,2590,2590,0
20230802,170000,2789799595,2590,2590,2590,2590,0
20230802,165900,2789799595,2590,2590,2590,2590,0
20230802,165800,2789799595,2590,2590,2590,2590,4562
20230802,165700,2789799595,2590,2590,2590,2590,0
20230802,165600,2789799595,2590,2590,2590,2590,0
20230802,165500,2789799595,2590,2590,2590,2590,0
20230802,165400,2789799595,2590,2590,2590,2590,0
20230802,165300,2789799595,2590,2590,2590,2590,0
20230802,165200,2789799595,2590,2590,2590,2590,0
20230802,165100,2789799595,2590,2590,2590,2590,0
20230802,165000,2789799595,2590,2590,2590,2590,0
20230802,164900,2789799595,2590,2590,2590,2590,0
20230802,164800,2789799595,2590,2590,2590,2590,0
20230802,164700,2789799595,2590,2590,2590,2590,0
20230802,164600,2789799595,2590,2590,2590,2590,0
20230802,164500,2789799595,2590,2590,2590,2590,0
20230802,164400,2789799595,2590,2590,2590,2590,0
20230802,164300,2789799595,2590,2590,2590,2590,0
20230802,164200,2789799595,2590,2590,2590,2590,0
20230802,164100,2789799595,2590,2590,2590,2590,0
20230802,164000,2789799595,2590,2590,2590,2590,0
20230802,163900,2789799595,2590,2590,2590,2590,0
20230802,163800,2789799595,2590,2590,2590,2590,0
20230802,163700,2789799595,2590,2590,2590,2590,0
20230802,163600,2789799595,2590,2590,2590,2590,0
20230802,163500,2789799595,2590,2590,2590,2590,0
20230802,163400,2789799595,2590,2590,2590,2590,0
20230802,163300,2789799595,2590,2590,2590,2590,0
20230802,163200,2789799595,2590,2590,2590,2590,0
20230802,163100,2789799595,2590,2590,2590,2590,0
20230802,163000,2789799595,2590,2590,2590,2590,0
20230802,162900,2789799595,2590,2590,2590,2590,0
20230802,162800,2789799595,2590,2590,2590,2590,4562
20230802,162700,2789799595,2590,2590,2590,2590,0
20230802,162600,2789799595,2590,2590,2590,2590,0
20230802,162500,2789799595,2590,2590,2590,2590,0
20230802,162400,2789799595,2590,2590,2590,2590,0
20230802,162300,2789799595,2590,2590,2590,2590,0
20230802,162200,2789799595,2590,2590,2590,2590,0
20230802,162100,2789799595,2590,2590,2590,2590,0
20230802,162000,2789799595,2590,2590,2590,2590,0
20230802,161900,2789799595,2590,2590,2590,2590,0
20230802,161800,2789799595,2590,2590,2590,2590,0
20230802,161700,2789799595,2590,2590,2590,2590,0
20230802,161600,2789799595,2590,2590,2590,2590,0
20230802,161500,2789799595,2590,2590,2590,2590,0
20230802,161400,2789799595,2590,2590,2590,2590,0
20230802,161300,2789799595,2590,2590,2590,2590,0
20230802,161200,2789799595,2590,2590,2590,2590,0
20230802,161100,2789799595,2590,2590,2590,2590,0
20230802,161000,2789799595,2590,2590,2590,2590,0
20230802,160900,2789799595,2590,2590,2590,2590,0
20230802,160800,2789799595,2590,2590,2590,2590,0
20230802,160700,2789799595,2590,2590,2590,2590,0
20230802,160600,2789799595,2590,2590,2590,2590,0
20230802,160500,2789799595,2590,2590,2590,2590,0
20230802,160400,2789799595,2590,2590,2590,2590,0
20230802,160300,2789799595,2590,2590,2590,2590,0
20230802,160200,2789799595,2590,2590,2590,2590,0
20230802,160100,2789799595,2590,2590,2590,2590,0
20230802,160000,2789799595,2590,2590,2590,2590,0
20230802,155900,2789799595,2590,2590,2590,2590,0
20230802,155800,2789799595,2590,2590,2590,2590,4562
20230802,155700,2789799595,2590,2590,2590,2590,0
20230802,155600,2789799595,2590,2590,2590,2590,0
20230802,155500,2789799595,2590,2590,2590,2590,0
20230802,155400,2789799595,2590,2590,2590,2590,0
20230802,155300,2789799595,2590,2590,2590,2590,0
20230802,155200,2789799595,2590,2590,2590,2590,0
20230802,155100,2789799595,2590,2590,2590,2590,0
20230802,155000,2789799595,2590,2590,2590,2590,0
20230802,154900,2789799595,2590,2590,2590,2590,0
20230802,154800,2789799595,2590,2590,2590,2590,0
20230802,154700,2789799595,2590,2590,2590,2590,0
20230802,154600,2789799595,2590,2590,2590,2590,0
20230802,154500,2789799595,2590,2590,2590,2590,0
20230802,154400,2789799595,2590,2590,2590,2590,0
20230802,154300,2789799595,2590,2590,2590,2590,0
20230802,154200,2789799595,2590,2590,2590,2590,0
20230802,154100,2789799595,2590,2590,2590,2590,0
20230802,154000,2789799595,2590,2590,2590,2590,0
20230802,153900,2789799595,2590,2590,2590,2590,0
20230802,153800,2789799595,2590,2590,2590,2590,0
20230802,153700,2789799595,2590,2590,2590,2590,0
20230802,153600,2789799595,2590,2590,2590,2590,0
20230802,153500,2789799595,2590,2590,2590,2590,0
20230802,153400,2789799595,2590,2590,2590,2590,0
20230802,153300,2789799595,2590,2590,2590,2590,0
20230802,153200,2789799595,2590,2590,2590,2590,0
20230802,153100,2789799595,2590,2590,2590,2590,0
20230802,153000,2789799595,2590,2590,2590,2590,4562
20230802,152900,2777984015,2600,2600,2600,2600,0
20230802,152800,2777984015,2600,2600,2600,2600,0
20230802,152700,2777984015,2600,2600,2600,2600,0
20230802,152600,2777984015,2600,2600,2600,2600,0
20230802,152500,2777984015,2600,2600,2600,2600,0
20230802,152400,2777984015,2600,2600,2600,2600,0
20230802,152300,2777984015,2600,2600,2600,2600,0
20230802,152200,2777984015,2600,2600,2600,2600,0
20230802,152100,2777984015,2600,2600,2600,2600,0
20230802,152000,2777984015,2600,2600,2600,2600,0
20230802,151900,2777984015,2600,2600,2605,2600,879
20230802,151800,2775698610,2605,2605,2605,2595,442
20230802,151700,2774551130,2605,2590,2605,2590,118
20230802,151600,2774244805,2605,2590,2605,2590,402
20230802,151500,2773203610,2605,2605,2605,2605,297
20230802,151400,2772429925,2605,2595,2605,2595,112
20230802,151300,2772139275,2595,2600,2605,2595,4144
20230802,151200,2761365805,2600,2595,2605,2595,338
20230802,151100,2760487035,2600,2610,2610,2600,3101
20230802,151000,2752416530,2610,2620,2620,2610,2403
20230802,150900,2746124405,2620,2620,2620,2620,798
20230802,150800,2744033645,2620,2620,2620,2620,385
20230802,150700,2743024945,2625,2615,2630,2615,2206
20230802,150600,2737246940,2620,2630,2630,2620,129
20230802,150500,2736907770,2630,2625,2630,2625,2357
20230802,150400,2730716360,2625,2620,2625,2615,869
20230802,150300,2728435595,2625,2615,2630,2615,2520
20230802,150200,2721826260,2610,2615,2615,2605,6467
20230802,150100,2704915215,2615,2615,2620,2615,451
20230802,150000,2703735835,2615,2610,2615,2595,1559
20230802,145900,2699663650,2610,2605,2610,2590,1110
20230802,145800,2696772100,2605,2595,2605,2595,1344
20230802,145700,2693279250,2590,2580,2590,2580,1668
20230802,145600,2688965810,2600,2580,2600,2580,285
20230802,145500,2688230410,2600,2600,2600,2600,0
20230802,145400,2688230410,2600,2590,2600,2580,935
20230802,145300,2685814090,2590,2590,2590,2590,1
20230802,145200,2685811500,2590,2590,2590,2590,647
20230802,145100,2684135770,2590,2590,2590,2590,0
20230802,145000,2684135770,2590,2590,2590,2590,126
20230802,144900,2683809430,2590,2590,2590,2590,50
20230802,144800,2683679930,2580,2580,2580,2580,0
20230802,144700,2683679930,2580,2605,2605,2580,4268
20230802,144600,2672668465,2590,2590,2590,2590,0
20230802,144500,2672668465,2590,2590,2590,2585,1209
20230802,144400,2669538065,2605,2585,2605,2585,2
20230802,144300,2669532875,2590,2600,2605,2590,2298
20230802,144200,2663568660,2600,2600,2600,2600,0
20230802,144100,2663568660,2600,2590,2600,2590,82
20230802,144000,2663356170,2600,2600,2600,2600,101
20230802,143900,2663093570,2600,2590,2600,2590,11
20230802,143800,2663065070,2590,2600,2600,2590,219
20230802,143700,2662497700,2600,2600,2600,2600,0
20230802,143600,2662497700,2600,2600,2600,2600,20
20230802,143500,2662445700,2600,2600,2600,2600,500
20230802,143400,2661145700,2600,2600,2600,2600,1
20230802,143300,2661143100,2600,2590,2600,2590,2274
20230802,143200,2655253420,2600,2600,2600,2600,50
20230802,143100,2655123420,2600,2600,2600,2600,1
20230802,143000,2655120820,2585,2600,2600,2585,2216
20230802,142900,2649365865,2600,2595,2600,2595,2
20230802,142800,2649360670,2585,2595,2595,2585,184
20230802,142700,2648884990,2595,2600,2600,2595,171
20230802,142600,2648440890,2600,2600,2600,2585,241
20230802,142500,2647814305,2600,2600,2600,2600,2
20230802,142400,2647809105,2585,2585,2585,2585,1
20230802,142300,2647806520,2600,2600,2600,2585,178
20230802,142200,2647343985,2600,2575,2600,2575,13830
20230802,142100,2611397255,2575,2570,2575,2570,5935
20230802,142000,2596143035,2575,2585,2585,2575,894
20230802,141900,2593840975,2590,2590,2590,2590,0
20230802,141800,2593840975,2590,2575,2590,2570,551
20230802,141700,2592424485,2575,2595,2595,2575,1211
20230802,141600,2589302640,2595,2595,2595,2595,2
20230802,141500,2589297450,2595,2595,2595,2595,45
20230802,141400,2589180675,2595,2595,2595,2595,21
20230802,141300,2589126180,2575,2595,2595,2575,2
20230802,141200,2589121010,2575,2590,2595,2575,303
20230802,141100,2588337250,2590,2590,2590,2590,0
20230802,141000,2588337250,2590,2590,2590,2590,239
20230802,140900,2587718240,2590,2590,2590,2580,1224
20230802,140800,2584548140,2595,2595,2595,2595,1
20230802,140700,2584545545,2590,2590,2590,2590,1
20230802,140600,2584542955,2590,2585,2590,2575,446
20230802,140500,2583388175,2580,2580,2580,2580,1330
20230802,140400,2579956775,2580,2580,2580,2580,95
20230802,140300,2579711675,2580,2580,2580,2580,101
20230802,140200,2579451095,2580,2580,2580,2580,18
20230802,140100,2579404655,2580,2570,2580,2570,1898
20230802,140000,2574517310,2575,2575,2575,2570,28
20230802,135900,2574445310,2580,2580,2580,2580,0
20230802,135800,2574445310,2580,2580,2580,2580,5
20230802,135700,2574432410,2580,2580,2580,2580,679
20230802,135600,2572680590,2565,2585,2585,2565,797
20230802,135500,2570636265,2590,2580,2590,2580,5602
20230802,135400,2556181180,2585,2575,2585,2575,753
20230802,135300,2554238605,2570,2565,2570,2565,2022
20230802,135200,2549048100,2555,2555,2555,2555,120
20230802,135100,2548741500,2565,2565,2565,2565,26
20230802,135000,2548674810,2565,2565,2565,2565,1
20230802,134900,2548672245,2565,2565,2565,2555,8
20230802,134800,2548651735,2560,2565,2565,2555,3760
20230802,134700,2539015975,2570,2565,2570,2565,18
20230802,134600,2538969800,2570,2565,2570,2565,2488
20230802,134500,2532584650,2570,2570,2580,2565,342
20230802,134400,2531705825,2570,2565,2570,2565,396
20230802,134300,2530689605,2565,2560,2565,2560,874
20230802,134200,2528451665,2560,2555,2560,2555,3319
20230802,134100,2519960355,2555,2555,2555,2550,1654
20230802,134000,2515742500,2555,2555,2555,2545,319
20230802,133900,2514929190,2555,2550,2555,2545,1585
20230802,133800,2510889510,2550,2555,2555,2545,739
20230802,133700,2509005045,2555,2555,2555,2555,0
20230802,133600,2509005045,2555,2550,2555,2550,100
20230802,133500,2508750040,2545,2550,2550,2545,7500
20230802,133400,2489655040,2555,2565,2565,2555,206
20230802,133300,2489128690,2555,2560,2560,2555,1217
20230802,133200,2486014255,2560,2560,2560,2560,1190
20230802,133100,2482967855,2555,2560,2560,2555,1141
20230802,133000,2480051900,2570,2565,2570,2560,78
20230802,132900,2479852205,2560,2555,2560,2555,252
20230802,132800,2479208195,2555,2555,2555,2555,509
20230802,132700,2477907700,2560,2570,2570,2550,249
20230802,132600,2477271055,2570,2570,2570,2570,5
20230802,132500,2477258205,2570,2545,2570,2545,2669
20230802,132400,2470417705,2550,2555,2555,2550,4454
20230802,132300,2459051820,2555,2560,2575,2555,3001
20230802,132200,2451381300,2560,2565,2565,2560,6000
20230802,132100,2435996300,2565,2565,2565,2565,337
20230802,132000,2435131895,2560,2580,2580,2560,2003
20230802,131900,2429994195,2570,2570,2570,2570,3629
20230802,131800,2420667665,2575,2580,2580,2570,1003
20230802,131700,2418089940,2570,2575,2575,2570,167
20230802,131600,2417660175,2575,2575,2575,2575,710
20230802,131500,2415831925,2585,2580,2585,2575,10750
20230802,131400,2388133860,2580,2580,2580,2580,1
20230802,131300,2388131280,2585,2585,2585,2585,3
20230802,131200,2388123525,2585,2585,2585,2585,101
20230802,131100,2387862440,2585,2580,2585,2580,486
20230802,131000,2386606135,2585,2580,2585,2580,1104
20230802,130900,2383757810,2580,2580,2580,2575,2947
20230802,130800,2376160955,2575,2575,2575,2575,0
20230802,130700,2376160955,2575,2580,2580,2575,3860
20230802,130600,2366217370,2585,2590,2595,2580,10662
20230802,130500,2338653355,2595,2600,2610,2595,465
20230802,130400,2337444335,2600,2600,2600,2595,4262
20230802,130300,2326383135,2600,2600,2605,2600,155
20230802,130200,2325980130,2605,2610,2610,2605,2
20230802,130100,2325974915,2615,2605,2615,2600,15501
20230802,130000,2285669800,2605,2620,2620,2605,902
20230802,125900,2283314075,2620,2600,2620,2600,292
20230802,125800,2282553500,2605,2620,2620,2605,281
20230802,125700,2281821480,2620,2620,2620,2620,10
20230802,125600,2281795280,2620,2605,2620,2605,2
20230802,125500,2281790055,2620,2620,2620,2620,1
20230802,125400,2281787435,2605,2610,2610,2605,51
20230802,125300,2281654545,2605,2605,2605,2605,0
20230802,125200,2281654545,2605,2610,2610,2605,1003
20230802,125100,2279036720,2605,2610,2610,2605,2544
20230802,125000,2272408350,2610,2610,2610,2610,0
20230802,124900,2272408350,2610,2615,2615,2610,1174
20230802,124800,2269343130,2615,2615,2615,2615,0
20230802,124700,2269343130,2615,2615,2615,2615,0
20230802,124600,2269343130,2615,2615,2615,2615,264
20230802,124500,2268652770,2625,2625,2625,2625,3
20230802,124400,2268644895,2620,2620,2620,2620,1
20230802,124300,2268642275,2610,2610,2610,2610,0
20230802,124200,2268642275,2610,2610,2610,2610,1275
20230802,124100,2265314525,2610,2610,2610,2610,0
20230802,124000,2265314525,2610,2615,2630,2610,720
20230802,123900,2263433685,2630,2615,2630,2615,2
20230802,123800,2263428440,2615,2615,2615,2615,801
20230802,123700,2261333825,2615,2630,2630,2615,2071
20230802,123600,2255918085,2630,2620,2630,2620,126
20230802,123500,2255587955,2625,2625,2625,2625,0
20230802,123400,2255587955,2625,2625,2625,2625,10
20230802,123300,2255561705,2625,2630,2630,2620,1078
20230802,123200,2252737195,2625,2625,2645,2620,561
20230802,123100,2251262650,2625,2620,2625,2620,6121
20230802,123000,2235200995,2620,2610,2620,2610,2808
20230802,122900,2227857330,2615,2615,2615,2615,350
20230802,122800,2226942080,2615,2615,2615,2615,32
20230802,122700,2226858400,2615,2615,2615,2615,41
20230802,122600,2226751185,2615,2615,2615,2605,54
20230802,122500,2226609985,2600,2615,2615,2600,2159
20230802,122400,2220984265,2615,2620,2620,2615,1323
20230802,122300,2217524005,2620,2615,2620,2615,4
20230802,122200,2217513530,2620,2620,2620,2620,1
20230802,122100,2217510910,2610,2615,2615,2610,19
20230802,122000,2217461230,2615,2620,2620,2615,23
20230802,121900,2217401075,2610,2610,2610,2610,82
20230802,121800,2217187055,2610,2610,2610,2610,228
20230802,121700,2216591975,2610,2610,2610,2610,1
20230802,121600,2216589365,2610,2610,2610,2610,500
20230802,121500,2215284365,2620,2620,2620,2620,0
20230802,121400,2215284365,2620,2620,2620,2615,853
20230802,121300,2213053595,2615,2615,2615,2615,0
20230802,121200,2213053595,2615,2615,2615,2615,0
20230802,121100,2213053595,2615,2615,2615,2615,1253
20230802,121000,2209777000,2615,2605,2615,2605,8126
20230802,120900,2188577280,2605,2605,2605,2605,1901
20230802,120800,2183625175,2615,2615,2615,2615,874
20230802,120700,2181339665,2615,2610,2615,2605,161
20230802,120600,2180918790,2605,2610,2610,2605,739
20230802,120500,2178992630,2610,2610,2610,2610,2679
20230802,120400,2172000440,2610,2615,2615,2610,7790
20230802,120300,2151637305,2620,2620,2620,2620,4563
20230802,120200,2139682245,2620,2625,2625,2620,125
20230802,120100,2139354130,2625,2630,2630,2625,62
20230802,120000,2139191100,2620,2645,2645,2620,1816
20230802,115900,2134426910,2630,2635,2645,2630,5093
20230802,115800,2121031995,2625,2625,2625,2625,0
20230802,115700,2121031995,2625,2635,2645,2625,5159
20230802,115600,2107466655,2645,2635,2645,2635,1052
20230802,115500,2104694625,2630,2640,2645,2630,2270
20230802,115400,2098722855,2640,2640,2640,2640,1501
20230802,115300,2094760215,2640,2640,2640,2640,0
20230802,115200,2094760215,2640,2635,2640,2630,309
20230802,115100,2093945845,2640,2640,2640,2640,0
20230802,115000,2093945845,2640,2640,2640,2640,10
20230802,114900,2093919445,2640,2640,2640,2640,60
20230802,114800,2093761045,2645,2630,2645,2630,1007
20230802,114700,2091106930,2630,2630,2630,2630,1875
20230802,114600,2086175680,2630,2630,2630,2630,363
20230802,114500,2085220990,2630,2635,2635,2630,6621
20230802,114400,2067786360,2635,2640,2640,2635,584
20230802,114300,2066247215,2640,2645,2645,2640,48
20230802,114200,2066120445,2640,2645,2645,2640,1117
20230802,114100,2063165990,2645,2635,2645,2635,545
20230802,114000,2061724835,2635,2635,2635,2635,1
20230802,113900,2061722200,2645,2645,2645,2645,13
20230802,113800,2061687815,2630,2640,2645,2630,1762
20230802,113700,2057046445,2640,2640,2640,2635,4069
20230802,113600,2046315715,2640,2645,2645,2640,1792
20230802,113500,2041580865,2645,2650,2650,2645,2286
20230802,113400,2035534275,2650,2650,2655,2650,7074
20230802,113300,2016788000,2655,2655,2660,2655,637
20230802,113200,2015096670,2660,2650,2660,2650,326
20230802,113100,2014229570,2650,2655,2655,2650,266
20230802,113000,2013524665,2665,2650,2665,2650,808
20230802,112900,2011371765,2655,2655,2655,2650,1004
20230802,112800,2008706155,2655,2655,2655,2650,1921
20230802,112700,2003612870,2655,2665,2665,2650,1827
20230802,112600,1998770305,2655,2665,2665,2655,5148
20230802,112500,1985101815,2670,2670,2670,2670,100
20230802,112400,1984834815,2670,2660,2670,2660,253
20230802,112300,1984161815,2655,2655,2660,2655,2750
20230802,112200,1976859010,2660,2665,2665,2660,7855
20230802,112100,1955964140,2675,2670,2675,2660,536
20230802,112000,1954537990,2670,2670,2670,2665,851
20230802,111900,1952269570,2680,2670,2680,2665,3140
20230802,111800,1943897450,2685,2685,2685,2685,3216
20230802,111700,1935262490,2685,2680,2685,2670,1886
20230802,111600,1930208755,2680,2675,2680,2670,5811
20230802,111500,1914681835,2680,2680,2685,2680,4302
20230802,111400,1903152425,2690,2685,2690,2685,4194
20230802,111300,1891890305,2685,2685,2685,2685,1061
20230802,111200,1889041520,2680,2680,2680,2680,2765
20230802,111100,1881631320,2680,2675,2680,2670,4241
20230802,111000,1870274145,2675,2675,2675,2675,523
20230802,110900,1868875120,2675,2690,2690,2675,1819
20230802,110800,1864006905,2680,2685,2690,2680,759
20230802,110700,1861971750,2685,2690,2690,2680,1291
20230802,110600,1858501015,2690,2670,2690,2670,18876
20230802,110500,1807984675,2670,2665,2670,2660,2070
20230802,110400,1802465810,2665,2670,2670,2665,1302
20230802,110300,1798995585,2665,2670,2670,2665,4814
20230802,110200,1786163015,2670,2670,2670,2665,216
20230802,110100,1785586345,2670,2665,2670,2660,2140
20230802,110000,1779889820,2665,2665,2675,2660,3054
20230802,105900,1771757180,2670,2665,2675,2665,4021
20230802,105800,1761020605,2670,2670,2670,2670,6959
20230802,105700,1742440075,2675,2675,2675,2670,1647
20230802,105600,1738034450,2675,2680,2680,2675,7518
20230802,105500,1717912315,2685,2675,2685,2675,893
20230802,105400,1715522805,2675,2675,2685,2675,1548
20230802,105300,1711379095,2675,2685,2685,2675,9337
20230802,105200,1686378950,2690,2685,2690,2685,364
20230802,105100,1685401555,2690,2695,2695,2680,2939
20230802,105000,1677507880,2695,2685,2695,2680,6095
20230802,104900,1661141355,2685,2700,2710,2685,17518
20230802,104800,1614014955,2700,2715,2720,2700,14708
20230802,104700,1574165275,2715,2715,2720,2710,10878
20230802,104600,1544654640,2710,2710,2725,2705,22650
20230802,104500,1483174490,2710,2715,2725,2700,16430
20230802,104400,1438614900,2720,2685,2730,2685,28826
20230802,104300,1360578625,2685,2675,2685,2675,3557
20230802,104200,1351047630,2680,2675,2680,2670,9017
20230802,104100,1326908465,2680,2680,2680,2670,27744
20230802,104000,1252661420,2675,2685,2720,2665,38726
20230802,103900,1148238020,2690,2655,2690,2655,23844
20230802,103800,1084395565,2660,2660,2660,2660,0
20230802,103700,1084395565,2660,2660,2660,2660,140
20230802,103600,1084023165,2660,2660,2660,2660,3
20230802,103500,1084015185,2660,2660,2660,2660,12
20230802,103400,1083983265,2660,2650,2660,2645,1199
20230802,103300,1080811160,2650,2650,2650,2650,95
20230802,103200,1080559410,2650,2655,2655,2645,495
20230802,103100,1079248585,2655,2650,2655,2650,1173
20230802,103000,1076139895,2650,2655,2655,2650,18
20230802,102900,1076092175,2655,2660,2665,2655,4335
20230802,102800,1064580140,2660,2660,2660,2660,270
20230802,102700,1063861940,2665,2660,2665,2660,228
20230802,102600,1063254945,2660,2660,2660,2660,300
20230802,102500,1062456945,2670,2670,2670,2670,310
20230802,102400,1061629245,2670,2660,2670,2660,3749
20230802,102300,1051656345,2660,2670,2670,2660,888
20230802,102200,1049285485,2660,2670,2670,2660,2561
20230802,102100,1042450225,2670,2675,2675,2665,2246
20230802,102000,1036457940,2675,2670,2680,2670,2550
20230802,101900,1029640320,2670,2670,2675,2670,1761
20230802,101800,1024930400,2675,2670,2675,2665,7196
20230802,101700,1005706585,2670,2655,2670,2655,4818
20230802,101600,992872620,2655,2655,2655,2655,8174
20230802,101500,971170650,2655,2655,2655,2645,230
20230802,101400,970560580,2655,2650,2655,2650,576
20230802,101300,969034120,2650,2650,2650,2650,83
20230802,101200,968814170,2655,2655,2655,2650,2490
20230802,101100,962208635,2655,2650,2655,2650,1289
20230802,101000,958789840,2650,2655,2655,2650,2127
20230802,100900,953151440,2655,2650,2655,2650,775
20230802,100800,951093835,2640,2650,2650,2640,9485
20230802,100700,926009285,2645,2645,2645,2645,201
20230802,100600,925477640,2650,2645,2650,2645,1747
20230802,100500,920854940,2645,2640,2645,2640,5050
20230802,100400,907508140,2635,2630,2635,2630,2501
20230802,100300,900921000,2625,2630,2630,2625,548
20230802,100200,899480645,2625,2635,2635,2625,11122
20230802,100100,870215820,2635,2640,2640,2635,409
20230802,100000,869138050,2645,2640,2645,2640,2691
20230802,095900,862033660,2645,2645,2645,2645,328
20230802,095800,861166100,2645,2645,2645,2645,432
20230802,095700,860023460,2645,2640,2645,2640,110
20230802,095600,859732560,2640,2655,2655,2640,597
20230802,095500,858149760,2655,2645,2655,2645,152
20230802,095400,857746315,2640,2645,2645,2640,256
20230802,095300,857069690,2645,2645,2645,2645,323
20230802,095200,856215355,2645,2650,2655,2645,1188
20230802,095100,853070470,2660,2660,2665,2655,2202
20230802,095000,847215675,2655,2655,2660,2655,716
20230802,094900,845313640,2655,2655,2655,2655,1700
20230802,094800,840800140,2645,2640,2645,2640,160
20230802,094700,840377345,2640,2640,2640,2640,2744
20230802,094600,833133185,2640,2650,2655,2640,14098
20230802,094500,795836440,2655,2655,2655,2655,269
20230802,094400,795122245,2660,2660,2660,2660,589
20230802,094300,793555505,2655,2650,2655,2650,1775
20230802,094200,788848130,2650,2655,2655,2650,8405
20230802,094100,766568490,2655,2655,2655,2650,1202
20230802,094000,763377910,2655,2655,2655,2655,3673
20230802,093900,753626095,2650,2655,2655,2650,411
20230802,093800,752536755,2650,2650,2650,2650,1800
20230802,093700,747766755,2650,2655,2655,2645,7066
20230802,093600,729044850,2655,2660,2660,2655,8372
20230802,093500,706815020,2660,2660,2665,2655,5709
20230802,093400,691633360,2665,2670,2670,2655,10202
20230802,093300,664512735,2680,2670,2680,2655,24971
20230802,093200,597952375,2670,2675,2675,2665,15473
20230802,093100,556635060,2670,2670,2685,2670,10581
20230802,093000,528341310,2670,2690,2700,2670,64741
20230802,092900,354917310,2690,2645,2735,2645,73176
20230802,092800,159136510,2645,2650,2650,2645,3198
20230802,092700,150667195,2650,2615,2650,2615,16044
20230802,092600,108417860,2625,2620,2625,2620,1407
20230802,092500,104731515,2620,2625,2625,2620,1162
20230802,092400,101686595,2620,2620,2620,2615,4279
20230802,092300,90477115,2615,2615,2615,2615,2333
20230802,092200,84376320,2610,2610,2610,2610,0
20230802,092100,84376320,2610,2610,2610,2610,0
20230802,092000,84376320,2610,2620,2620,2610,290
20230802,091900,83617520,2620,2615,2620,2610,2128
20230802,091800,78048205,2620,2615,2620,2615,964
20230802,091700,75524475,2615,2610,2615,2610,3815
20230802,091600,65557150,2605,2610,2610,2605,1721
20230802,091500,61073940,2605,2605,2605,2605,0
20230802,091400,61073940,2605,2615,2615,2605,20
20230802,091300,61021680,2620,2620,2620,2620,1211
20230802,091200,57848860,2620,2615,2620,2615,1683
20230802,091100,53447810,2605,2610,2615,2605,343
20230802,091000,52552790,2605,2610,2610,2605,6600
20230802,090900,35343290,2615,2610,2615,2610,1155
20230802,090800,32323470,2610,2610,2610,2610,100
20230802,090700,32062470,2610,2600,2610,2600,397
20230802,090600,31026620,2610,2605,2610,2605,553
20230802,090500,29585790,2600,2600,2600,2600,1500
20230802,090400,25685790,2605,2615,2615,2605,1020
20230802,090300,23028680,2600,2600,2600,2590,759
20230802,090200,21058100,2600,2600,2615,2600,116
20230802,090100,20756485,2600,2605,2605,2585,4798
20230802,090000,8271430,2605,2630,2630,2600,3155