KissMeData/045300/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191800,1764108565,4685,4685,4685,4685,5529
20230802,191700,1764108565,4685,4685,4685,4685,0
20230802,191600,1764108565,4685,4685,4685,4685,0
20230802,191500,1764108565,4685,4685,4685,4685,0
20230802,191400,1764108565,4685,4685,4685,4685,0
20230802,191300,1764108565,4685,4685,4685,4685,0
20230802,191200,1764108565,4685,4685,4685,4685,0
20230802,191100,1764108565,4685,4685,4685,4685,0
20230802,191000,1764108565,4685,4685,4685,4685,0
20230802,190900,1764108565,4685,4685,4685,4685,0
20230802,190800,1764108565,4685,4685,4685,4685,0
20230802,190700,1764108565,4685,4685,4685,4685,0
20230802,190600,1764108565,4685,4685,4685,4685,0
20230802,190500,1764108565,4685,4685,4685,4685,0
20230802,190400,1764108565,4685,4685,4685,4685,0
20230802,190300,1764108565,4685,4685,4685,4685,0
20230802,190200,1764108565,4685,4685,4685,4685,0
20230802,190100,1764108565,4685,4685,4685,4685,0
20230802,190000,1764108565,4685,4685,4685,4685,0
20230802,185900,1764108565,4685,4685,4685,4685,0
20230802,185800,1764108565,4685,4685,4685,4685,0
20230802,185700,1764108565,4685,4685,4685,4685,0
20230802,185600,1764108565,4685,4685,4685,4685,0
20230802,185500,1764108565,4685,4685,4685,4685,0
20230802,185400,1764108565,4685,4685,4685,4685,0
20230802,185300,1764108565,4685,4685,4685,4685,0
20230802,185200,1764108565,4685,4685,4685,4685,0
20230802,185100,1764108565,4685,4685,4685,4685,0
20230802,185000,1764108565,4685,4685,4685,4685,0
20230802,184900,1764108565,4685,4685,4685,4685,0
20230802,184800,1764108565,4685,4685,4685,4685,5529
20230802,184700,1764108565,4685,4685,4685,4685,0
20230802,184600,1764108565,4685,4685,4685,4685,0
20230802,184500,1764108565,4685,4685,4685,4685,0
20230802,184400,1764108565,4685,4685,4685,4685,0
20230802,184300,1764108565,4685,4685,4685,4685,0
20230802,184200,1764108565,4685,4685,4685,4685,0
20230802,184100,1764108565,4685,4685,4685,4685,0
20230802,184000,1764108565,4685,4685,4685,4685,0
20230802,183900,1764108565,4685,4685,4685,4685,0
20230802,183800,1764108565,4685,4685,4685,4685,0
20230802,183700,1764108565,4685,4685,4685,4685,0
20230802,183600,1764108565,4685,4685,4685,4685,0
20230802,183500,1764108565,4685,4685,4685,4685,0
20230802,183400,1764108565,4685,4685,4685,4685,0
20230802,183300,1764108565,4685,4685,4685,4685,0
20230802,183200,1764108565,4685,4685,4685,4685,0
20230802,183100,1764108565,4685,4685,4685,4685,0
20230802,183000,1764108565,4685,4685,4685,4685,0
20230802,182900,1764108565,4685,4685,4685,4685,0
20230802,182800,1764108565,4685,4685,4685,4685,0
20230802,182700,1764108565,4685,4685,4685,4685,0
20230802,182600,1764108565,4685,4685,4685,4685,0
20230802,182500,1764108565,4685,4685,4685,4685,0
20230802,182400,1764108565,4685,4685,4685,4685,0
20230802,182300,1764108565,4685,4685,4685,4685,0
20230802,182200,1764108565,4685,4685,4685,4685,0
20230802,182100,1764108565,4685,4685,4685,4685,0
20230802,182000,1764108565,4685,4685,4685,4685,0
20230802,181900,1764108565,4685,4685,4685,4685,0
20230802,181800,1764108565,4685,4685,4685,4685,5529
20230802,181700,1764108565,4685,4685,4685,4685,0
20230802,181600,1764108565,4685,4685,4685,4685,0
20230802,181500,1764108565,4685,4685,4685,4685,0
20230802,181400,1764108565,4685,4685,4685,4685,0
20230802,181300,1764108565,4685,4685,4685,4685,0
20230802,181200,1764108565,4685,4685,4685,4685,0
20230802,181100,1764108565,4685,4685,4685,4685,0
20230802,181000,1764108565,4685,4685,4685,4685,0
20230802,180900,1764108565,4685,4685,4685,4685,0
20230802,180800,1764108565,4685,4685,4685,4685,0
20230802,180700,1764108565,4685,4685,4685,4685,0
20230802,180600,1764108565,4685,4685,4685,4685,0
20230802,180500,1764108565,4685,4685,4685,4685,0
20230802,180400,1764108565,4685,4685,4685,4685,0
20230802,180300,1764108565,4685,4685,4685,4685,0
20230802,180200,1764108565,4685,4685,4685,4685,0
20230802,180100,1764108565,4685,4685,4685,4685,0
20230802,180000,1764108565,4685,4685,4685,4685,0
20230802,175900,1764108565,4685,4685,4685,4685,0
20230802,175800,1764108565,4685,4685,4685,4685,0
20230802,175700,1764108565,4685,4685,4685,4685,0
20230802,175600,1764108565,4685,4685,4685,4685,0
20230802,175500,1764108565,4685,4685,4685,4685,0
20230802,175400,1764108565,4685,4685,4685,4685,0
20230802,175300,1764108565,4685,4685,4685,4685,0
20230802,175200,1764108565,4685,4685,4685,4685,0
20230802,175100,1764108565,4685,4685,4685,4685,0
20230802,175000,1764108565,4685,4685,4685,4685,0
20230802,174900,1764108565,4685,4685,4685,4685,0
20230802,174800,1764108565,4685,4685,4685,4685,5529
20230802,174700,1764108565,4685,4685,4685,4685,0
20230802,174600,1764108565,4685,4685,4685,4685,0
20230802,174500,1764108565,4685,4685,4685,4685,0
20230802,174400,1764108565,4685,4685,4685,4685,0
20230802,174300,1764108565,4685,4685,4685,4685,0
20230802,174200,1764108565,4685,4685,4685,4685,0
20230802,174100,1764108565,4685,4685,4685,4685,0
20230802,174000,1764108565,4685,4685,4685,4685,0
20230802,173900,1764108565,4685,4685,4685,4685,0
20230802,173800,1764108565,4685,4685,4685,4685,0
20230802,173700,1764108565,4685,4685,4685,4685,0
20230802,173600,1764108565,4685,4685,4685,4685,0
20230802,173500,1764108565,4685,4685,4685,4685,0
20230802,173400,1764108565,4685,4685,4685,4685,0
20230802,173300,1764108565,4685,4685,4685,4685,0
20230802,173200,1764108565,4685,4685,4685,4685,0
20230802,173100,1764108565,4685,4685,4685,4685,0
20230802,173000,1764108565,4685,4685,4685,4685,0
20230802,172900,1764108565,4685,4685,4685,4685,0
20230802,172800,1764108565,4685,4685,4685,4685,0
20230802,172700,1764108565,4685,4685,4685,4685,0
20230802,172600,1764108565,4685,4685,4685,4685,0
20230802,172500,1764108565,4685,4685,4685,4685,0
20230802,172400,1764108565,4685,4685,4685,4685,0
20230802,172300,1764108565,4685,4685,4685,4685,0
20230802,172200,1764108565,4685,4685,4685,4685,0
20230802,172100,1764108565,4685,4685,4685,4685,0
20230802,172000,1764108565,4685,4685,4685,4685,0
20230802,171900,1764108565,4685,4685,4685,4685,0
20230802,171800,1764108565,4685,4685,4685,4685,5529
20230802,171700,1764108565,4685,4685,4685,4685,0
20230802,171600,1764108565,4685,4685,4685,4685,0
20230802,171500,1764108565,4685,4685,4685,4685,0
20230802,171400,1764108565,4685,4685,4685,4685,0
20230802,171300,1764108565,4685,4685,4685,4685,0
20230802,171200,1764108565,4685,4685,4685,4685,0
20230802,171100,1764108565,4685,4685,4685,4685,0
20230802,171000,1764108565,4685,4685,4685,4685,0
20230802,170900,1764108565,4685,4685,4685,4685,0
20230802,170800,1764108565,4685,4685,4685,4685,0
20230802,170700,1764108565,4685,4685,4685,4685,0
20230802,170600,1764108565,4685,4685,4685,4685,0
20230802,170500,1764108565,4685,4685,4685,4685,0
20230802,170400,1764108565,4685,4685,4685,4685,0
20230802,170300,1764108565,4685,4685,4685,4685,0
20230802,170200,1764108565,4685,4685,4685,4685,0
20230802,170100,1764108565,4685,4685,4685,4685,0
20230802,170000,1764108565,4685,4685,4685,4685,0
20230802,165900,1764108565,4685,4685,4685,4685,0
20230802,165800,1764108565,4685,4685,4685,4685,0
20230802,165700,1764108565,4685,4685,4685,4685,0
20230802,165600,1764108565,4685,4685,4685,4685,0
20230802,165500,1764108565,4685,4685,4685,4685,0
20230802,165400,1764108565,4685,4685,4685,4685,0
20230802,165300,1764108565,4685,4685,4685,4685,0
20230802,165200,1764108565,4685,4685,4685,4685,0
20230802,165100,1764108565,4685,4685,4685,4685,0
20230802,165000,1764108565,4685,4685,4685,4685,0
20230802,164900,1764108565,4685,4685,4685,4685,0
20230802,164800,1764108565,4685,4685,4685,4685,5529
20230802,164700,1764108565,4685,4685,4685,4685,0
20230802,164600,1764108565,4685,4685,4685,4685,0
20230802,164500,1764108565,4685,4685,4685,4685,0
20230802,164400,1764108565,4685,4685,4685,4685,0
20230802,164300,1764108565,4685,4685,4685,4685,0
20230802,164200,1764108565,4685,4685,4685,4685,0
20230802,164100,1764108565,4685,4685,4685,4685,0
20230802,164000,1764108565,4685,4685,4685,4685,0
20230802,163900,1764108565,4685,4685,4685,4685,0
20230802,163800,1764108565,4685,4685,4685,4685,0
20230802,163700,1764108565,4685,4685,4685,4685,0
20230802,163600,1764108565,4685,4685,4685,4685,0
20230802,163500,1764108565,4685,4685,4685,4685,0
20230802,163400,1764108565,4685,4685,4685,4685,0
20230802,163300,1764108565,4685,4685,4685,4685,0
20230802,163200,1764108565,4685,4685,4685,4685,0
20230802,163100,1764108565,4685,4685,4685,4685,0
20230802,163000,1764108565,4685,4685,4685,4685,0
20230802,162900,1764108565,4685,4685,4685,4685,0
20230802,162800,1764108565,4685,4685,4685,4685,0
20230802,162700,1764108565,4685,4685,4685,4685,0
20230802,162600,1764108565,4685,4685,4685,4685,0
20230802,162500,1764108565,4685,4685,4685,4685,0
20230802,162400,1764108565,4685,4685,4685,4685,0
20230802,162300,1764108565,4685,4685,4685,4685,0
20230802,162200,1764108565,4685,4685,4685,4685,0
20230802,162100,1764108565,4685,4685,4685,4685,0
20230802,162000,1764108565,4685,4685,4685,4685,0
20230802,161900,1764108565,4685,4685,4685,4685,0
20230802,161800,1764108565,4685,4685,4685,4685,5529
20230802,161700,1764108565,4685,4685,4685,4685,0
20230802,161600,1764108565,4685,4685,4685,4685,0
20230802,161500,1764108565,4685,4685,4685,4685,0
20230802,161400,1764108565,4685,4685,4685,4685,0
20230802,161300,1764108565,4685,4685,4685,4685,0
20230802,161200,1764108565,4685,4685,4685,4685,0
20230802,161100,1764108565,4685,4685,4685,4685,0
20230802,161000,1764108565,4685,4685,4685,4685,0
20230802,160900,1764108565,4685,4685,4685,4685,0
20230802,160800,1764108565,4685,4685,4685,4685,0
20230802,160700,1764108565,4685,4685,4685,4685,0
20230802,160600,1764108565,4685,4685,4685,4685,0
20230802,160500,1764108565,4685,4685,4685,4685,0
20230802,160400,1764108565,4685,4685,4685,4685,0
20230802,160300,1764108565,4685,4685,4685,4685,0
20230802,160200,1764108565,4685,4685,4685,4685,0
20230802,160100,1764108565,4685,4685,4685,4685,0
20230802,160000,1764108565,4685,4685,4685,4685,0
20230802,155900,1764108565,4685,4685,4685,4685,0
20230802,155800,1764108565,4685,4685,4685,4685,0
20230802,155700,1764108565,4685,4685,4685,4685,0
20230802,155600,1764108565,4685,4685,4685,4685,0
20230802,155500,1764108565,4685,4685,4685,4685,0
20230802,155400,1764108565,4685,4685,4685,4685,0
20230802,155300,1764108565,4685,4685,4685,4685,0
20230802,155200,1764108565,4685,4685,4685,4685,0
20230802,155100,1764108565,4685,4685,4685,4685,0
20230802,155000,1764108565,4685,4685,4685,4685,0
20230802,154900,1764108565,4685,4685,4685,4685,0
20230802,154800,1764108565,4685,4685,4685,4685,5529
20230802,154700,1764108565,4685,4685,4685,4685,0
20230802,154600,1764108565,4685,4685,4685,4685,0
20230802,154500,1764108565,4685,4685,4685,4685,0
20230802,154400,1764108565,4685,4685,4685,4685,0
20230802,154300,1764108565,4685,4685,4685,4685,0
20230802,154200,1764108565,4685,4685,4685,4685,0
20230802,154100,1764108565,4685,4685,4685,4685,0
20230802,154000,1764108565,4685,4685,4685,4685,0
20230802,153900,1764108565,4685,4685,4685,4685,0
20230802,153800,1764108565,4685,4685,4685,4685,0
20230802,153700,1764108565,4685,4685,4685,4685,0
20230802,153600,1764108565,4685,4685,4685,4685,0
20230802,153500,1764108565,4685,4685,4685,4685,0
20230802,153400,1764108565,4685,4685,4685,4685,0
20230802,153300,1764108565,4685,4685,4685,4685,0
20230802,153200,1764108565,4685,4685,4685,4685,0
20230802,153100,1764108565,4685,4685,4685,4685,0
20230802,153000,1764108565,4685,4685,4685,4685,5529
20230802,152900,1738205200,4685,4685,4685,4685,0
20230802,152800,1738205200,4685,4685,4685,4685,0
20230802,152700,1738205200,4685,4685,4685,4685,0
20230802,152600,1738205200,4685,4685,4685,4685,0
20230802,152500,1738205200,4685,4685,4685,4685,0
20230802,152400,1738205200,4685,4685,4685,4685,0
20230802,152300,1738205200,4685,4685,4685,4685,0
20230802,152200,1738205200,4685,4685,4685,4685,0
20230802,152100,1738205200,4685,4685,4685,4685,0
20230802,152000,1738205200,4685,4685,4685,4685,0
20230802,151900,1738205200,4685,4680,4685,4680,713
20230802,151800,1734868145,4680,4670,4680,4670,16
20230802,151700,1734793370,4670,4680,4680,4670,60
20230802,151600,1734512690,4680,4680,4680,4670,147
20230802,151500,1733826120,4670,4680,4680,4670,2
20230802,151400,1733816770,4670,4665,4670,4665,1966
20230802,151300,1724644850,4670,4670,4670,4670,38
20230802,151200,1724467390,4670,4670,4670,4670,117
20230802,151100,1723921000,4670,4670,4670,4670,794
20230802,151000,1720213020,4675,4675,4675,4675,508
20230802,150900,1717838120,4680,4680,4680,4680,0
20230802,150800,1717838120,4680,4675,4680,4675,672
20230802,150700,1714696470,4680,4680,4680,4680,0
20230802,150600,1714696470,4680,4675,4680,4675,2089
20230802,150500,1704928930,4670,4670,4670,4670,201
20230802,150400,1703990260,4670,4675,4675,4670,21
20230802,150300,1703892090,4680,4675,4680,4675,8
20230802,150200,1703854685,4675,4675,4675,4675,0
20230802,150100,1703854685,4675,4675,4675,4675,0
20230802,150000,1703854685,4675,4675,4675,4675,1
20230802,145900,1703850010,4670,4670,4670,4670,0
20230802,145800,1703850010,4670,4670,4670,4670,0
20230802,145700,1703850010,4670,4670,4670,4670,0
20230802,145600,1703850010,4670,4680,4680,4665,250
20230802,145500,1702681935,4680,4675,4680,4675,73
20230802,145400,1702340315,4680,4680,4680,4680,200
20230802,145300,1701404315,4680,4680,4680,4665,5
20230802,145200,1701380960,4665,4665,4665,4665,106
20230802,145100,1700886470,4665,4680,4680,4655,96
20230802,145000,1700438625,4665,4665,4665,4665,316
20230802,144900,1698964485,4680,4680,4680,4680,1
20230802,144800,1698959805,4665,4670,4680,4660,987
20230802,144700,1694359855,4665,4690,4690,4665,1049
20230802,144600,1689466245,4670,4690,4690,4670,356
20230802,144500,1687803425,4695,4695,4695,4695,0
20230802,144400,1687803425,4695,4695,4695,4695,0
20230802,144300,1687803425,4695,4695,4695,4695,0
20230802,144200,1687803425,4695,4695,4695,4695,22
20230802,144100,1687700135,4670,4675,4675,4670,1767
20230802,144000,1679446830,4675,4670,4675,4670,1024
20230802,143900,1674662935,4670,4670,4670,4670,334
20230802,143800,1673103155,4675,4680,4680,4675,504
20230802,143700,1670746705,4675,4685,4690,4675,544
20230802,143600,1668198965,4690,4690,4690,4690,50
20230802,143500,1667964465,4690,4695,4695,4690,5
20230802,143400,1667941005,4690,4690,4690,4690,1
20230802,143300,1667936315,4695,4695,4695,4695,0
20230802,143200,1667936315,4695,4695,4695,4695,1
20230802,143100,1667931620,4690,4690,4690,4690,200
20230802,143000,1666993620,4690,4690,4690,4690,200
20230802,142900,1666055620,4680,4680,4680,4680,0
20230802,142800,1666055620,4680,4680,4680,4680,100
20230802,142700,1665587620,4680,4680,4680,4680,42
20230802,142600,1665391060,4685,4685,4685,4685,0
20230802,142500,1665391060,4685,4685,4685,4685,23
20230802,142400,1665283305,4685,4685,4685,4685,0
20230802,142300,1665283305,4685,4685,4685,4685,3
20230802,142200,1665269250,4685,4685,4685,4685,0
20230802,142100,1665269250,4685,4685,4685,4685,1
20230802,142000,1665264565,4685,4685,4685,4685,0
20230802,141900,1665264565,4685,4685,4685,4675,9
20230802,141800,1665222455,4690,4680,4690,4680,304
20230802,141700,1663799020,4680,4680,4680,4680,62
20230802,141600,1663508860,4665,4665,4665,4665,26
20230802,141500,1663387570,4680,4680,4680,4680,12
20230802,141400,1663331410,4680,4680,4680,4680,0
20230802,141300,1663331410,4680,4670,4680,4670,186
20230802,141200,1662462780,4680,4680,4680,4680,5
20230802,141100,1662439380,4680,4680,4680,4680,0
20230802,141000,1662439380,4680,4680,4680,4675,25
20230802,140900,1662322430,4680,4680,4680,4680,0
20230802,140800,1662322430,4680,4680,4680,4680,40
20230802,140700,1662135230,4680,4680,4680,4680,44
20230802,140600,1661929310,4660,4680,4680,4655,1073
20230802,140500,1656928045,4680,4680,4680,4680,0
20230802,140400,1656928045,4680,4680,4680,4680,1
20230802,140300,1656923365,4680,4680,4680,4680,2
20230802,140200,1656914005,4685,4685,4685,4685,1
20230802,140100,1656909320,4660,4665,4665,4660,1203
20230802,140000,1651302640,4700,4700,4700,4700,0
20230802,135900,1651302640,4700,4700,4700,4700,0
20230802,135800,1651302640,4700,4700,4700,4700,0
20230802,135700,1651302640,4700,4690,4700,4660,2186
20230802,135600,1641102855,4695,4695,4695,4695,10
20230802,135500,1641055905,4705,4700,4705,4700,21
20230802,135400,1640957150,4680,4680,4680,4680,0
20230802,135300,1640957150,4680,4680,4680,4680,760
20230802,135200,1637400350,4665,4660,4665,4660,140
20230802,135100,1636747450,4660,4670,4670,4660,380
20230802,135000,1634974880,4680,4670,4680,4670,44
20230802,134900,1634769360,4670,4670,4670,4670,101
20230802,134800,1634297690,4670,4670,4670,4670,0
20230802,134700,1634297690,4670,4675,4675,4665,434
20230802,134600,1632271185,4675,4670,4675,4670,566
20230802,134500,1629627525,4675,4670,4675,4670,419
20230802,134400,1627670735,4670,4670,4670,4670,2
20230802,134300,1627661395,4660,4660,4660,4660,13
20230802,134200,1627600815,4670,4670,4670,4670,5
20230802,134100,1627577465,4670,4670,4670,4670,59
20230802,134000,1627301935,4660,4670,4670,4660,597
20230802,133900,1624515130,4670,4670,4670,4670,49
20230802,133800,1624286300,4680,4680,4680,4680,1
20230802,133700,1624281620,4680,4655,4680,4655,11
20230802,133600,1624230390,4650,4650,4650,4650,1
20230802,133500,1624225740,4650,4655,4655,4650,985
20230802,133400,1619640655,4655,4655,4655,4655,464
20230802,133300,1617480735,4660,4675,4675,4660,1005
20230802,133200,1612793930,4675,4675,4675,4675,105
20230802,133100,1612303055,4675,4675,4675,4675,103
20230802,133000,1611821530,4675,4675,4675,4670,559
20230802,132900,1609208455,4655,4675,4675,4605,10025
20230802,132800,1562544215,4680,4690,4690,4675,6224
20230802,132700,1533420330,4680,4685,4690,4680,1432
20230802,132600,1526711010,4690,4690,4690,4690,10
20230802,132500,1526664110,4690,4695,4695,4690,220
20230802,132400,1525632285,4695,4695,4695,4695,1
20230802,132300,1525627590,4685,4685,4685,4685,6
20230802,132200,1525599480,4700,4700,4700,4700,4
20230802,132100,1525580680,4685,4700,4700,4685,8971
20230802,132000,1483489995,4695,4695,4695,4695,0
20230802,131900,1483489995,4695,4695,4695,4695,50
20230802,131800,1483255245,4695,4700,4700,4695,4221
20230802,131700,1463433980,4705,4705,4705,4705,255
20230802,131600,1462234205,4705,4705,4705,4705,0
20230802,131500,1462234205,4705,4705,4705,4705,0
20230802,131400,1462234205,4705,4705,4705,4705,0
20230802,131300,1462234205,4705,4705,4705,4705,3
20230802,131200,1462220090,4720,4720,4720,4720,17
20230802,131100,1462139850,4720,4720,4720,4720,18
20230802,131000,1462054890,4700,4700,4700,4700,0
20230802,130900,1462054890,4700,4700,4700,4700,0
20230802,130800,1462054890,4700,4700,4700,4700,4
20230802,130700,1462036090,4705,4705,4705,4705,10
20230802,130600,1461989040,4705,4705,4705,4695,3
20230802,130500,1461974935,4700,4710,4710,4700,3228
20230802,130400,1446795510,4710,4710,4710,4710,164
20230802,130300,1446023070,4710,4710,4710,4710,0
20230802,130200,1446023070,4710,4710,4710,4710,10
20230802,130100,1445975970,4705,4705,4705,4705,200
20230802,130000,1445034970,4705,4705,4705,4705,0
20230802,125900,1445034970,4705,4720,4720,4705,52
20230802,125800,1444790010,4720,4720,4720,4715,86
20230802,125700,1444384115,4735,4735,4735,4735,1
20230802,125600,1444379380,4720,4735,4735,4720,11
20230802,125500,1444327400,4705,4735,4735,4705,20
20230802,125400,1444233000,4735,4700,4735,4700,804
20230802,125300,1440453920,4700,4700,4700,4700,0
20230802,125200,1440453920,4700,4710,4735,4700,1002
20230802,125100,1435738585,4735,4720,4735,4715,3180
20230802,125000,1420739295,4720,4720,4720,4720,360
20230802,124900,1419040095,4730,4720,4735,4720,8
20230802,124800,1419002285,4720,4720,4720,4720,2
20230802,124700,1418992845,4720,4720,4720,4720,0
20230802,124600,1418992845,4720,4720,4720,4720,138
20230802,124500,1418341485,4720,4720,4720,4720,0
20230802,124400,1418341485,4720,4720,4720,4720,0
20230802,124300,1418341485,4720,4730,4730,4720,852
20230802,124200,1414317545,4730,4725,4730,4725,865
20230802,124100,1410230225,4735,4735,4735,4735,1
20230802,124000,1410225490,4730,4725,4730,4725,802
20230802,123900,1406432280,4725,4725,4725,4725,0
20230802,123800,1406432280,4725,4725,4725,4725,3
20230802,123700,1406418105,4720,4725,4725,4715,221
20230802,123600,1405374890,4725,4725,4725,4720,494
20230802,123500,1403041595,4725,4725,4725,4725,6
20230802,123400,1403013245,4720,4720,4720,4720,0
20230802,123300,1403013245,4720,4725,4725,4720,1021
20230802,123200,1398194075,4725,4725,4725,4725,20
20230802,123100,1398099575,4720,4720,4720,4720,0
20230802,123000,1398099575,4720,4720,4720,4720,44
20230802,122900,1397891895,4720,4715,4720,4715,16
20230802,122800,1397816395,4715,4715,4715,4715,200
20230802,122700,1396873395,4715,4715,4715,4715,0
20230802,122600,1396873395,4715,4715,4715,4715,0
20230802,122500,1396873395,4715,4715,4715,4715,88
20230802,122400,1396458475,4715,4715,4715,4715,47
20230802,122300,1396236870,4715,4715,4715,4715,42
20230802,122200,1396038840,4715,4715,4715,4715,1
20230802,122100,1396034125,4710,4710,4710,4710,1
20230802,122000,1396029415,4710,4705,4710,4705,193
20230802,121900,1395120600,4705,4705,4705,4705,2
20230802,121800,1395111190,4710,4700,4710,4700,294
20230802,121700,1393729375,4695,4700,4700,4695,51
20230802,121600,1393489920,4700,4700,4700,4700,11
20230802,121500,1393438220,4690,4690,4695,4690,1592
20230802,121400,1385968810,4695,4700,4700,4695,489
20230802,121300,1383672895,4700,4700,4700,4695,463
20230802,121200,1381498885,4700,4710,4710,4700,7451
20230802,121100,1346464065,4705,4710,4710,4705,100
20230802,121000,1345993350,4725,4725,4725,4725,0
20230802,120900,1345993350,4725,4725,4725,4725,0
20230802,120800,1345993350,4725,4710,4725,4710,132
20230802,120700,1345371615,4710,4710,4710,4710,200
20230802,120600,1344429615,4710,4715,4715,4710,300
20230802,120500,1343016000,4710,4720,4720,4710,494
20230802,120400,1340688760,4720,4720,4720,4720,5
20230802,120300,1340665160,4720,4710,4720,4710,336
20230802,120200,1339082590,4710,4710,4710,4710,1135
20230802,120100,1333736740,4710,4715,4725,4710,755
20230802,120000,1330180650,4720,4720,4720,4705,845
20230802,115900,1326201640,4720,4720,4720,4720,300
20230802,115800,1324785640,4725,4725,4725,4725,30
20230802,115700,1324643890,4725,4725,4725,4725,42
20230802,115600,1324445440,4705,4705,4705,4705,0
20230802,115500,1324445440,4705,4725,4725,4705,646
20230802,115400,1321403420,4725,4725,4725,4725,1
20230802,115300,1321398695,4710,4710,4710,4710,521
20230802,115200,1318944785,4725,4725,4725,4725,0
20230802,115100,1318944785,4725,4725,4725,4725,23
20230802,115000,1318836110,4710,4730,4730,4705,8825
20230802,114900,1277253345,4735,4735,4735,4735,211
20230802,114800,1276254260,4735,4735,4735,4735,1
20230802,114700,1276249525,4740,4740,4740,4740,0
20230802,114600,1276249525,4740,4750,4750,4740,20
20230802,114500,1276154625,4750,4750,4750,4750,3
20230802,114400,1276140375,4745,4745,4745,4745,0
20230802,114300,1276140375,4745,4745,4745,4745,5
20230802,114200,1276116650,4735,4735,4735,4735,1
20230802,114100,1276111915,4720,4720,4720,4720,0
20230802,114000,1276111915,4720,4720,4720,4720,1117
20230802,113900,1270839675,4755,4755,4755,4755,1
20230802,113800,1270834920,4720,4745,4765,4720,222
20230802,113700,1269781150,4720,4720,4720,4720,6
20230802,113600,1269752830,4715,4715,4715,4715,100
20230802,113500,1269281330,4715,4745,4745,4715,973
20230802,113400,1264688375,4725,4725,4725,4725,100
20230802,113300,1264215875,4725,4725,4725,4725,158
20230802,113200,1263469325,4725,4730,4730,4725,61
20230802,113100,1263180800,4770,4770,4770,4770,0
20230802,113000,1263180800,4770,4770,4770,4770,0
20230802,112900,1263180800,4770,4770,4770,4770,0
20230802,112800,1263180800,4770,4770,4770,4770,2
20230802,112700,1263171260,4735,4710,4780,4705,458
20230802,112600,1261010950,4710,4730,4730,4710,4799
20230802,112500,1238378900,4760,4760,4760,4760,51
20230802,112400,1238136140,4760,4760,4760,4760,4
20230802,112300,1238117100,4730,4730,4730,4730,500
20230802,112200,1235752100,4760,4760,4760,4760,0
20230802,112100,1235752100,4760,4745,4765,4725,3367
20230802,112000,1219819310,4765,4765,4765,4765,0
20230802,111900,1219819310,4765,4750,4765,4740,446
20230802,111800,1217702215,4750,4750,4750,4750,10
20230802,111700,1217654715,4735,4750,4750,4735,1503
20230802,111600,1210534655,4750,4750,4760,4750,1688
20230802,111500,1202515600,4750,4745,4750,4745,624
20230802,111400,1199554100,4745,4750,4750,4745,1900
20230802,111300,1190531100,4750,4745,4750,4745,203
20230802,111200,1189567850,4745,4735,4745,4735,352
20230802,111100,1187897620,4745,4745,4745,4740,654
20230802,111000,1184796485,4750,4750,4750,4750,1200
20230802,110900,1179096485,4750,4750,4750,4750,1273
20230802,110800,1173049735,4750,4750,4750,4740,1092
20230802,110700,1167866665,4750,4750,4750,4750,4
20230802,110600,1167847665,4745,4735,4745,4735,3
20230802,110500,1167833445,4730,4730,4750,4725,136
20230802,110400,1167189655,4725,4735,4740,4725,345
20230802,110300,1165558445,4725,4730,4740,4720,570
20230802,110200,1162857370,4720,4715,4725,4715,1295
20230802,110100,1156745815,4715,4720,4720,4715,2136
20230802,110000,1146667825,4725,4740,4740,4725,4138
20230802,105900,1127090705,4740,4740,4740,4740,367
20230802,105800,1125351125,4740,4740,4740,4735,872
20230802,105700,1121219450,4735,4740,4750,4735,2705
20230802,105600,1108405575,4735,4735,4750,4725,1755
20230802,105500,1100094380,4735,4770,4770,4735,14712
20230802,105400,1030135440,4775,4775,4775,4775,1
20230802,105300,1030130665,4775,4775,4775,4765,1354
20230802,105200,1023673750,4770,4790,4790,4770,11016
20230802,105100,970992830,4790,4790,4790,4790,0
20230802,105000,970992830,4790,4795,4795,4790,552
20230802,104900,968346700,4800,4800,4800,4800,653
20230802,104800,965212300,4810,4810,4810,4810,2
20230802,104700,965202680,4810,4810,4810,4810,0
20230802,104600,965202680,4810,4810,4810,4810,51
20230802,104500,964957370,4810,4810,4810,4810,4
20230802,104400,964938130,4795,4805,4805,4795,1956
20230802,104300,955555295,4810,4810,4810,4810,0
20230802,104200,955555295,4810,4810,4810,4810,5
20230802,104100,955531245,4810,4810,4810,4810,0
20230802,104000,955531245,4810,4800,4810,4800,34
20230802,103900,955367945,4800,4805,4805,4800,422
20230802,103800,953340320,4800,4800,4805,4800,5
20230802,103700,953316315,4800,4800,4800,4800,0
20230802,103600,953316315,4800,4795,4805,4795,16
20230802,103500,953239575,4795,4795,4795,4795,0
20230802,103400,953239575,4795,4800,4800,4795,2108
20230802,103300,943131085,4815,4800,4815,4800,528
20230802,103200,940596640,4800,4800,4800,4795,32
20230802,103100,940443070,4800,4800,4800,4800,191
20230802,103000,939526270,4800,4800,4800,4795,580
20230802,102900,936744915,4800,4800,4800,4795,102
20230802,102800,936255320,4800,4815,4815,4800,242
20230802,102700,935093405,4800,4795,4815,4795,951
20230802,102600,930530840,4815,4800,4815,4795,54
20230802,102500,930271810,4815,4815,4815,4795,52
20230802,102400,930021760,4815,4805,4815,4805,944
20230802,102300,925476540,4805,4805,4815,4800,1202
20230802,102200,919702905,4815,4815,4815,4815,30
20230802,102100,919558455,4820,4820,4820,4820,130
20230802,102000,918931855,4835,4820,4835,4820,635
20230802,101900,915867770,4820,4820,4820,4820,130
20230802,101800,915241170,4820,4820,4820,4820,91
20230802,101700,914802550,4820,4820,4820,4820,5
20230802,101600,914778450,4815,4805,4820,4805,822
20230802,101500,910828715,4805,4820,4820,4805,207
20230802,101400,909834065,4805,4805,4805,4805,6
20230802,101300,909805235,4820,4820,4820,4820,0
20230802,101200,909805235,4820,4810,4820,4810,10
20230802,101100,909757085,4800,4815,4815,4795,4203
20230802,101000,889566690,4820,4820,4820,4820,0
20230802,100900,889566690,4820,4820,4820,4820,37
20230802,100800,889388350,4825,4825,4825,4825,0
20230802,100700,889388350,4825,4820,4825,4820,4
20230802,100600,889369060,4820,4820,4820,4820,1
20230802,100500,889364240,4825,4825,4825,4825,200
20230802,100400,888399240,4825,4825,4825,4825,10
20230802,100300,888350990,4825,4820,4825,4820,4
20230802,100200,888331700,4815,4815,4815,4815,500
20230802,100100,885924200,4815,4815,4815,4815,200
20230802,100000,884961200,4825,4825,4825,4825,300
20230802,095900,883513700,4825,4825,4825,4825,200
20230802,095800,882548700,4810,4810,4810,4810,0
20230802,095700,882548700,4810,4810,4810,4810,37
20230802,095600,882370730,4810,4810,4825,4810,95
20230802,095500,881913485,4810,4825,4825,4810,1650
20230802,095400,873972415,4825,4820,4825,4820,244
20230802,095300,872795645,4830,4820,4830,4820,220
20230802,095200,871735045,4815,4830,4830,4815,102
20230802,095100,871243555,4815,4820,4820,4815,200
20230802,095000,870280435,4820,4820,4820,4820,21
20230802,094900,870179215,4820,4820,4820,4820,127
20230802,094800,869567075,4820,4820,4830,4820,571
20230802,094700,866814575,4830,4830,4830,4830,11
20230802,094600,866761445,4830,4830,4830,4820,116
20230802,094500,866202165,4830,4830,4830,4830,520
20230802,094400,863690565,4830,4815,4830,4815,46
20230802,094300,863468415,4835,4835,4835,4835,0
20230802,094200,863468415,4835,4815,4835,4815,7
20230802,094100,863434690,4815,4820,4820,4815,1999
20230802,094000,853808055,4820,4820,4820,4820,50
20230802,093900,853567055,4830,4820,4830,4820,1704
20230802,093800,845346065,4820,4820,4820,4820,0
20230802,093700,845346065,4820,4835,4835,4820,1657
20230802,093600,837342685,4840,4840,4840,4840,50
20230802,093500,837100685,4840,4840,4840,4840,466
20230802,093400,834845245,4840,4840,4840,4840,548
20230802,093300,832192925,4840,4875,4875,4840,23
20230802,093200,832081490,4880,4855,4885,4840,622
20230802,093100,829055815,4890,4860,4890,4860,212
20230802,093000,828020635,4860,4870,4890,4860,61
20230802,092900,827723805,4890,4870,4890,4870,996
20230802,092800,822853995,4850,4835,4850,4835,2733
20230802,092700,809621615,4815,4815,4815,4815,18835
20230802,092600,718931090,4815,4810,4815,4810,1301
20230802,092500,712672720,4815,4815,4815,4815,526
20230802,092400,710140030,4815,4815,4815,4815,30
20230802,092300,709995580,4815,4815,4815,4810,288
20230802,092200,708610190,4810,4815,4815,4810,17
20230802,092100,708528340,4810,4810,4810,4810,4
20230802,092000,708509100,4810,4810,4810,4810,181
20230802,091900,707638490,4810,4810,4815,4810,738
20230802,091800,704087520,4810,4800,4810,4800,1235
20230802,091700,698152850,4800,4790,4800,4790,220
20230802,091600,697097085,4785,4795,4795,4780,284
20230802,091500,695738530,4795,4805,4805,4780,2964
20230802,091400,681551275,4810,4780,4810,4780,17220
20230802,091300,599239345,4780,4780,4780,4780,1393
20230802,091200,592580805,4780,4780,4780,4780,1481
20230802,091100,585501625,4780,4780,4780,4770,16076
20230802,091000,508705900,4845,4800,4850,4780,73405
20230802,090900,157233320,4800,4800,4800,4800,661
20230802,090800,154060520,4800,4800,4800,4790,1264
20230802,090700,147994160,4790,4800,4800,4790,428
20230802,090600,145939790,4785,4775,4800,4765,6854
20230802,090500,113147940,4775,4790,4790,4770,983
20230802,090400,108451195,4790,4775,4795,4775,452
20230802,090300,106287020,4765,4775,4775,4750,2311
20230802,090200,95268940,4775,4845,4845,4775,17955
20230802,090100,9047850,4890,4890,4890,4890,0
20230802,090000,9047850,4890,4845,4905,4825,1678