KissMeData/083470/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,797111300,2185,2185,2185,2185,640
20230802,193900,797111300,2185,2185,2185,2185,0
20230802,193800,797111300,2185,2185,2185,2185,0
20230802,193700,797111300,2185,2185,2185,2185,0
20230802,193600,797111300,2185,2185,2185,2185,0
20230802,193500,797111300,2185,2185,2185,2185,0
20230802,193400,797111300,2185,2185,2185,2185,0
20230802,193300,797111300,2185,2185,2185,2185,0
20230802,193200,797111300,2185,2185,2185,2185,0
20230802,193100,797111300,2185,2185,2185,2185,0
20230802,193000,797111300,2185,2185,2185,2185,0
20230802,192900,797111300,2185,2185,2185,2185,0
20230802,192800,797111300,2185,2185,2185,2185,0
20230802,192700,797111300,2185,2185,2185,2185,0
20230802,192600,797111300,2185,2185,2185,2185,0
20230802,192500,797111300,2185,2185,2185,2185,0
20230802,192400,797111300,2185,2185,2185,2185,0
20230802,192300,797111300,2185,2185,2185,2185,0
20230802,192200,797111300,2185,2185,2185,2185,0
20230802,192100,797111300,2185,2185,2185,2185,0
20230802,192000,797111300,2185,2185,2185,2185,0
20230802,191900,797111300,2185,2185,2185,2185,0
20230802,191800,797111300,2185,2185,2185,2185,0
20230802,191700,797111300,2185,2185,2185,2185,0
20230802,191600,797111300,2185,2185,2185,2185,0
20230802,191500,797111300,2185,2185,2185,2185,0
20230802,191400,797111300,2185,2185,2185,2185,0
20230802,191300,797111300,2185,2185,2185,2185,0
20230802,191200,797111300,2185,2185,2185,2185,0
20230802,191100,797111300,2185,2185,2185,2185,0
20230802,191000,797111300,2185,2185,2185,2185,640
20230802,190900,797111300,2185,2185,2185,2185,0
20230802,190800,797111300,2185,2185,2185,2185,0
20230802,190700,797111300,2185,2185,2185,2185,0
20230802,190600,797111300,2185,2185,2185,2185,0
20230802,190500,797111300,2185,2185,2185,2185,0
20230802,190400,797111300,2185,2185,2185,2185,0
20230802,190300,797111300,2185,2185,2185,2185,0
20230802,190200,797111300,2185,2185,2185,2185,0
20230802,190100,797111300,2185,2185,2185,2185,0
20230802,190000,797111300,2185,2185,2185,2185,0
20230802,185900,797111300,2185,2185,2185,2185,0
20230802,185800,797111300,2185,2185,2185,2185,0
20230802,185700,797111300,2185,2185,2185,2185,0
20230802,185600,797111300,2185,2185,2185,2185,0
20230802,185500,797111300,2185,2185,2185,2185,0
20230802,185400,797111300,2185,2185,2185,2185,0
20230802,185300,797111300,2185,2185,2185,2185,0
20230802,185200,797111300,2185,2185,2185,2185,0
20230802,185100,797111300,2185,2185,2185,2185,0
20230802,185000,797111300,2185,2185,2185,2185,0
20230802,184900,797111300,2185,2185,2185,2185,0
20230802,184800,797111300,2185,2185,2185,2185,0
20230802,184700,797111300,2185,2185,2185,2185,0
20230802,184600,797111300,2185,2185,2185,2185,0
20230802,184500,797111300,2185,2185,2185,2185,0
20230802,184400,797111300,2185,2185,2185,2185,0
20230802,184300,797111300,2185,2185,2185,2185,0
20230802,184200,797111300,2185,2185,2185,2185,0
20230802,184100,797111300,2185,2185,2185,2185,0
20230802,184000,797111300,2185,2185,2185,2185,640
20230802,183900,797111300,2185,2185,2185,2185,0
20230802,183800,797111300,2185,2185,2185,2185,0
20230802,183700,797111300,2185,2185,2185,2185,0
20230802,183600,797111300,2185,2185,2185,2185,0
20230802,183500,797111300,2185,2185,2185,2185,0
20230802,183400,797111300,2185,2185,2185,2185,0
20230802,183300,797111300,2185,2185,2185,2185,0
20230802,183200,797111300,2185,2185,2185,2185,0
20230802,183100,797111300,2185,2185,2185,2185,0
20230802,183000,797111300,2185,2185,2185,2185,0
20230802,182900,797111300,2185,2185,2185,2185,0
20230802,182800,797111300,2185,2185,2185,2185,0
20230802,182700,797111300,2185,2185,2185,2185,0
20230802,182600,797111300,2185,2185,2185,2185,0
20230802,182500,797111300,2185,2185,2185,2185,0
20230802,182400,797111300,2185,2185,2185,2185,0
20230802,182300,797111300,2185,2185,2185,2185,0
20230802,182200,797111300,2185,2185,2185,2185,0
20230802,182100,797111300,2185,2185,2185,2185,0
20230802,182000,797111300,2185,2185,2185,2185,0
20230802,181900,797111300,2185,2185,2185,2185,0
20230802,181800,797111300,2185,2185,2185,2185,0
20230802,181700,797111300,2185,2185,2185,2185,0
20230802,181600,797111300,2185,2185,2185,2185,0
20230802,181500,797111300,2185,2185,2185,2185,0
20230802,181400,797111300,2185,2185,2185,2185,0
20230802,181300,797111300,2185,2185,2185,2185,0
20230802,181200,797111300,2185,2185,2185,2185,0
20230802,181100,797111300,2185,2185,2185,2185,0
20230802,181000,797111300,2185,2185,2185,2185,640
20230802,180900,797111300,2185,2185,2185,2185,0
20230802,180800,797111300,2185,2185,2185,2185,0
20230802,180700,797111300,2185,2185,2185,2185,0
20230802,180600,797111300,2185,2185,2185,2185,0
20230802,180500,797111300,2185,2185,2185,2185,0
20230802,180400,797111300,2185,2185,2185,2185,0
20230802,180300,797111300,2185,2185,2185,2185,0
20230802,180200,797111300,2185,2185,2185,2185,0
20230802,180100,797111300,2185,2185,2185,2185,0
20230802,180000,797111300,2185,2185,2185,2185,0
20230802,175900,797111300,2185,2185,2185,2185,0
20230802,175800,797111300,2185,2185,2185,2185,0
20230802,175700,797111300,2185,2185,2185,2185,0
20230802,175600,797111300,2185,2185,2185,2185,0
20230802,175500,797111300,2185,2185,2185,2185,0
20230802,175400,797111300,2185,2185,2185,2185,0
20230802,175300,797111300,2185,2185,2185,2185,0
20230802,175200,797111300,2185,2185,2185,2185,0
20230802,175100,797111300,2185,2185,2185,2185,0
20230802,175000,797111300,2185,2185,2185,2185,0
20230802,174900,797111300,2185,2185,2185,2185,0
20230802,174800,797111300,2185,2185,2185,2185,0
20230802,174700,797111300,2185,2185,2185,2185,0
20230802,174600,797111300,2185,2185,2185,2185,0
20230802,174500,797111300,2185,2185,2185,2185,0
20230802,174400,797111300,2185,2185,2185,2185,0
20230802,174300,797111300,2185,2185,2185,2185,0
20230802,174200,797111300,2185,2185,2185,2185,0
20230802,174100,797111300,2185,2185,2185,2185,0
20230802,174000,797111300,2185,2185,2185,2185,640
20230802,173900,797111300,2185,2185,2185,2185,0
20230802,173800,797111300,2185,2185,2185,2185,0
20230802,173700,797111300,2185,2185,2185,2185,0
20230802,173600,797111300,2185,2185,2185,2185,0
20230802,173500,797111300,2185,2185,2185,2185,0
20230802,173400,797111300,2185,2185,2185,2185,0
20230802,173300,797111300,2185,2185,2185,2185,0
20230802,173200,797111300,2185,2185,2185,2185,0
20230802,173100,797111300,2185,2185,2185,2185,0
20230802,173000,797111300,2185,2185,2185,2185,0
20230802,172900,797111300,2185,2185,2185,2185,0
20230802,172800,797111300,2185,2185,2185,2185,0
20230802,172700,797111300,2185,2185,2185,2185,0
20230802,172600,797111300,2185,2185,2185,2185,0
20230802,172500,797111300,2185,2185,2185,2185,0
20230802,172400,797111300,2185,2185,2185,2185,0
20230802,172300,797111300,2185,2185,2185,2185,0
20230802,172200,797111300,2185,2185,2185,2185,0
20230802,172100,797111300,2185,2185,2185,2185,0
20230802,172000,797111300,2185,2185,2185,2185,0
20230802,171900,797111300,2185,2185,2185,2185,0
20230802,171800,797111300,2185,2185,2185,2185,0
20230802,171700,797111300,2185,2185,2185,2185,0
20230802,171600,797111300,2185,2185,2185,2185,0
20230802,171500,797111300,2185,2185,2185,2185,0
20230802,171400,797111300,2185,2185,2185,2185,0
20230802,171300,797111300,2185,2185,2185,2185,0
20230802,171200,797111300,2185,2185,2185,2185,0
20230802,171100,797111300,2185,2185,2185,2185,0
20230802,171000,797111300,2185,2185,2185,2185,640
20230802,170900,797111300,2185,2185,2185,2185,0
20230802,170800,797111300,2185,2185,2185,2185,0
20230802,170700,797111300,2185,2185,2185,2185,0
20230802,170600,797111300,2185,2185,2185,2185,0
20230802,170500,797111300,2185,2185,2185,2185,0
20230802,170400,797111300,2185,2185,2185,2185,0
20230802,170300,797111300,2185,2185,2185,2185,0
20230802,170200,797111300,2185,2185,2185,2185,0
20230802,170100,797111300,2185,2185,2185,2185,0
20230802,170000,797111300,2185,2185,2185,2185,0
20230802,165900,797111300,2185,2185,2185,2185,0
20230802,165800,797111300,2185,2185,2185,2185,0
20230802,165700,797111300,2185,2185,2185,2185,0
20230802,165600,797111300,2185,2185,2185,2185,0
20230802,165500,797111300,2185,2185,2185,2185,0
20230802,165400,797111300,2185,2185,2185,2185,0
20230802,165300,797111300,2185,2185,2185,2185,0
20230802,165200,797111300,2185,2185,2185,2185,0
20230802,165100,797111300,2185,2185,2185,2185,0
20230802,165000,797111300,2185,2185,2185,2185,0
20230802,164900,797111300,2185,2185,2185,2185,0
20230802,164800,797111300,2185,2185,2185,2185,0
20230802,164700,797111300,2185,2185,2185,2185,0
20230802,164600,797111300,2185,2185,2185,2185,0
20230802,164500,797111300,2185,2185,2185,2185,0
20230802,164400,797111300,2185,2185,2185,2185,0
20230802,164300,797111300,2185,2185,2185,2185,0
20230802,164200,797111300,2185,2185,2185,2185,0
20230802,164100,797111300,2185,2185,2185,2185,0
20230802,164000,797111300,2185,2185,2185,2185,640
20230802,163900,797111300,2185,2185,2185,2185,0
20230802,163800,797111300,2185,2185,2185,2185,0
20230802,163700,797111300,2185,2185,2185,2185,0
20230802,163600,797111300,2185,2185,2185,2185,0
20230802,163500,797111300,2185,2185,2185,2185,0
20230802,163400,797111300,2185,2185,2185,2185,0
20230802,163300,797111300,2185,2185,2185,2185,0
20230802,163200,797111300,2185,2185,2185,2185,0
20230802,163100,797111300,2185,2185,2185,2185,0
20230802,163000,797111300,2185,2185,2185,2185,0
20230802,162900,797111300,2185,2185,2185,2185,0
20230802,162800,797111300,2185,2185,2185,2185,0
20230802,162700,797111300,2185,2185,2185,2185,0
20230802,162600,797111300,2185,2185,2185,2185,0
20230802,162500,797111300,2185,2185,2185,2185,0
20230802,162400,797111300,2185,2185,2185,2185,0
20230802,162300,797111300,2185,2185,2185,2185,0
20230802,162200,797111300,2185,2185,2185,2185,0
20230802,162100,797111300,2185,2185,2185,2185,0
20230802,162000,797111300,2185,2185,2185,2185,0
20230802,161900,797111300,2185,2185,2185,2185,0
20230802,161800,797111300,2185,2185,2185,2185,0
20230802,161700,797111300,2185,2185,2185,2185,0
20230802,161600,797111300,2185,2185,2185,2185,0
20230802,161500,797111300,2185,2185,2185,2185,0
20230802,161400,797111300,2185,2185,2185,2185,0
20230802,161300,797111300,2185,2185,2185,2185,0
20230802,161200,797111300,2185,2185,2185,2185,0
20230802,161100,797111300,2185,2185,2185,2185,0
20230802,161000,797111300,2185,2185,2185,2185,640
20230802,160900,797111300,2185,2185,2185,2185,0
20230802,160800,797111300,2185,2185,2185,2185,0
20230802,160700,797111300,2185,2185,2185,2185,0
20230802,160600,797111300,2185,2185,2185,2185,0
20230802,160500,797111300,2185,2185,2185,2185,0
20230802,160400,797111300,2185,2185,2185,2185,0
20230802,160300,797111300,2185,2185,2185,2185,0
20230802,160200,797111300,2185,2185,2185,2185,0
20230802,160100,797111300,2185,2185,2185,2185,0
20230802,160000,797111300,2185,2185,2185,2185,0
20230802,155900,797111300,2185,2185,2185,2185,0
20230802,155800,797111300,2185,2185,2185,2185,0
20230802,155700,797111300,2185,2185,2185,2185,0
20230802,155600,797111300,2185,2185,2185,2185,0
20230802,155500,797111300,2185,2185,2185,2185,0
20230802,155400,797111300,2185,2185,2185,2185,0
20230802,155300,797111300,2185,2185,2185,2185,0
20230802,155200,797111300,2185,2185,2185,2185,0
20230802,155100,797111300,2185,2185,2185,2185,0
20230802,155000,797111300,2185,2185,2185,2185,0
20230802,154900,797111300,2185,2185,2185,2185,0
20230802,154800,797111300,2185,2185,2185,2185,0
20230802,154700,797111300,2185,2185,2185,2185,0
20230802,154600,797111300,2185,2185,2185,2185,0
20230802,154500,797111300,2185,2185,2185,2185,0
20230802,154400,797111300,2185,2185,2185,2185,0
20230802,154300,797111300,2185,2185,2185,2185,0
20230802,154200,797111300,2185,2185,2185,2185,0
20230802,154100,797111300,2185,2185,2185,2185,0
20230802,154000,797111300,2185,2185,2185,2185,640
20230802,153900,797111300,2185,2185,2185,2185,0
20230802,153800,797111300,2185,2185,2185,2185,0
20230802,153700,797111300,2185,2185,2185,2185,0
20230802,153600,797111300,2185,2185,2185,2185,0
20230802,153500,797111300,2185,2185,2185,2185,0
20230802,153400,797111300,2185,2185,2185,2185,0
20230802,153300,797111300,2185,2185,2185,2185,0
20230802,153200,797111300,2185,2185,2185,2185,0
20230802,153100,797111300,2185,2185,2185,2185,0
20230802,153000,797111300,2185,2185,2185,2185,640
20230802,152900,795712900,2190,2190,2190,2190,0
20230802,152800,795712900,2190,2190,2190,2190,0
20230802,152700,795712900,2190,2190,2190,2190,0
20230802,152600,795712900,2190,2190,2190,2190,0
20230802,152500,795712900,2190,2190,2190,2190,0
20230802,152400,795712900,2190,2190,2190,2190,0
20230802,152300,795712900,2190,2190,2190,2190,0
20230802,152200,795712900,2190,2190,2190,2190,0
20230802,152100,795712900,2190,2190,2190,2190,0
20230802,152000,795712900,2190,2190,2190,2190,0
20230802,151900,795712900,2190,2170,2190,2170,54
20230802,151800,795595445,2190,2180,2190,2180,21
20230802,151700,795549655,2180,2180,2180,2180,0
20230802,151600,795549655,2180,2180,2180,2180,37
20230802,151500,795468995,2175,2175,2175,2175,29
20230802,151400,795405920,2170,2170,2170,2170,712
20230802,151300,793860880,2175,2175,2175,2175,68
20230802,151200,793712980,2175,2175,2175,2175,173
20230802,151100,793336705,2175,2175,2175,2175,696
20230802,151000,791822905,2180,2180,2180,2180,5178
20230802,150900,780534865,2180,2180,2180,2180,78
20230802,150800,780364825,2180,2180,2180,2180,0
20230802,150700,780364825,2180,2180,2180,2180,0
20230802,150600,780364825,2180,2185,2185,2180,2
20230802,150500,780360460,2180,2180,2180,2180,38
20230802,150400,780277620,2180,2180,2180,2180,83
20230802,150300,780096680,2180,2180,2180,2180,949
20230802,150200,778027860,2180,2180,2180,2180,1324
20230802,150100,775141540,2180,2180,2180,2180,3
20230802,150000,775135000,2175,2175,2175,2175,1
20230802,145900,775132825,2175,2175,2175,2175,20
20230802,145800,775089325,2175,2175,2175,2175,1
20230802,145700,775087150,2180,2180,2180,2180,4
20230802,145600,775078430,2175,2175,2175,2175,0
20230802,145500,775078430,2175,2175,2175,2175,1
20230802,145400,775076255,2175,2175,2175,2175,0
20230802,145300,775076255,2175,2175,2175,2175,0
20230802,145200,775076255,2175,2175,2175,2175,500
20230802,145100,773988755,2175,2175,2175,2175,2
20230802,145000,773984405,2180,2180,2180,2180,18
20230802,144900,773945165,2185,2185,2185,2185,0
20230802,144800,773945165,2185,2185,2185,2185,2
20230802,144700,773940795,2185,2185,2185,2185,0
20230802,144600,773940795,2185,2185,2185,2185,0
20230802,144500,773940795,2185,2185,2185,2185,0
20230802,144400,773940795,2185,2185,2185,2185,32
20230802,144300,773870875,2185,2185,2190,2185,867
20230802,144200,771973095,2185,2185,2185,2185,31
20230802,144100,771905360,2185,2185,2185,2185,9
20230802,144000,771885695,2180,2175,2180,2175,826
20230802,143900,770085045,2175,2175,2175,2175,0
20230802,143800,770085045,2175,2175,2175,2175,2
20230802,143700,770080695,2180,2180,2180,2180,177
20230802,143600,769694835,2180,2180,2180,2180,0
20230802,143500,769694835,2180,2180,2180,2180,1
20230802,143400,769692655,2180,2180,2180,2180,254
20230802,143300,769138935,2180,2180,2180,2180,14
20230802,143200,769108415,2170,2170,2170,2170,0
20230802,143100,769108415,2170,2170,2170,2170,0
20230802,143000,769108415,2170,2170,2170,2170,0
20230802,142900,769108415,2170,2170,2170,2170,0
20230802,142800,769108415,2170,2170,2170,2170,0
20230802,142700,769108415,2170,2170,2170,2170,0
20230802,142600,769108415,2170,2170,2170,2170,0
20230802,142500,769108415,2170,2170,2170,2170,750
20230802,142400,767480915,2170,2170,2170,2170,0
20230802,142300,767480915,2170,2170,2170,2170,0
20230802,142200,767480915,2170,2170,2170,2170,0
20230802,142100,767480915,2170,2170,2170,2170,0
20230802,142000,767480915,2170,2170,2170,2170,50
20230802,141900,767372415,2180,2180,2180,2180,7
20230802,141800,767357155,2170,2170,2170,2170,0
20230802,141700,767357155,2170,2170,2170,2170,3
20230802,141600,767350645,2175,2175,2175,2175,0
20230802,141500,767350645,2175,2175,2175,2175,0
20230802,141400,767350645,2175,2175,2175,2175,1771
20230802,141300,763498720,2185,2185,2185,2185,0
20230802,141200,763498720,2185,2185,2185,2185,3
20230802,141100,763492165,2190,2190,2190,2190,0
20230802,141000,763492165,2190,2190,2190,2190,0
20230802,140900,763492165,2190,2190,2190,2190,0
20230802,140800,763492165,2190,2190,2190,2190,0
20230802,140700,763492165,2190,2190,2190,2190,0
20230802,140600,763492165,2190,2190,2190,2190,0
20230802,140500,763492165,2190,2190,2190,2190,202
20230802,140400,763049785,2180,2180,2180,2180,399
20230802,140300,762179965,2180,2180,2180,2180,0
20230802,140200,762179965,2180,2180,2180,2180,200
20230802,140100,761743965,2180,2175,2180,2175,231
20230802,140000,761241535,2180,2180,2180,2180,1
20230802,135900,761239355,2175,2175,2175,2175,0
20230802,135800,761239355,2175,2175,2175,2175,0
20230802,135700,761239355,2175,2175,2175,2175,0
20230802,135600,761239355,2175,2175,2175,2175,0
20230802,135500,761239355,2175,2175,2175,2175,0
20230802,135400,761239355,2175,2175,2175,2175,0
20230802,135300,761239355,2175,2175,2175,2175,9
20230802,135200,761219780,2170,2170,2170,2170,0
20230802,135100,761219780,2170,2170,2170,2170,0
20230802,135000,761219780,2170,2170,2170,2170,0
20230802,134900,761219780,2170,2175,2175,2170,515
20230802,134800,760102155,2175,2175,2175,2175,32
20230802,134700,760032555,2175,2175,2175,2175,464
20230802,134600,759023355,2175,2175,2175,2175,0
20230802,134500,759023355,2175,2175,2175,2175,0
20230802,134400,759023355,2175,2175,2175,2175,0
20230802,134300,759023355,2175,2175,2175,2175,200
20230802,134200,758588355,2175,2185,2185,2175,1432
20230802,134100,755468370,2180,2180,2180,2180,3
20230802,134000,755461830,2180,2180,2180,2180,3
20230802,133900,755455290,2180,2180,2180,2180,84
20230802,133800,755272170,2180,2180,2180,2180,18
20230802,133700,755232930,2180,2180,2180,2180,303
20230802,133600,754572390,2185,2185,2185,2185,200
20230802,133500,754135390,2190,2190,2190,2190,3
20230802,133400,754128820,2190,2190,2190,2190,0
20230802,133300,754128820,2190,2190,2190,2190,0
20230802,133200,754128820,2190,2190,2190,2190,10
20230802,133100,754106920,2190,2190,2190,2190,0
20230802,133000,754106920,2190,2190,2190,2190,0
20230802,132900,754106920,2190,2190,2190,2190,0
20230802,132800,754106920,2190,2190,2190,2190,0
20230802,132700,754106920,2190,2190,2190,2190,650
20230802,132600,752683420,2190,2190,2190,2190,0
20230802,132500,752683420,2190,2190,2190,2190,194
20230802,132400,752258560,2190,2190,2190,2190,0
20230802,132300,752258560,2190,2190,2190,2190,10
20230802,132200,752236660,2190,2190,2190,2190,0
20230802,132100,752236660,2190,2190,2190,2190,106
20230802,132000,752004520,2195,2200,2200,2185,2920
20230802,131900,745617395,2200,2200,2200,2200,0
20230802,131800,745617395,2200,2200,2200,2200,200
20230802,131700,745177395,2200,2205,2205,2200,800
20230802,131600,743415895,2200,2200,2200,2200,0
20230802,131500,743415895,2200,2200,2200,2200,0
20230802,131400,743415895,2200,2200,2200,2200,0
20230802,131300,743415895,2200,2200,2200,2200,0
20230802,131200,743415895,2200,2200,2200,2200,0
20230802,131100,743415895,2200,2200,2200,2200,0
20230802,131000,743415895,2200,2200,2200,2200,3554
20230802,130900,735597095,2200,2200,2200,2200,0
20230802,130800,735597095,2200,2200,2200,2200,0
20230802,130700,735597095,2200,2200,2200,2200,0
20230802,130600,735597095,2200,2200,2200,2200,0
20230802,130500,735597095,2200,2200,2200,2200,0
20230802,130400,735597095,2200,2195,2200,2195,1000
20230802,130300,733398660,2190,2190,2190,2190,0
20230802,130200,733398660,2190,2190,2190,2190,119
20230802,130100,733138050,2180,2180,2180,2180,0
20230802,130000,733138050,2180,2180,2180,2180,0
20230802,125900,733138050,2180,2180,2180,2180,15
20230802,125800,733105350,2180,2180,2180,2180,0
20230802,125700,733105350,2180,2180,2180,2180,0
20230802,125600,733105350,2180,2180,2180,2180,2
20230802,125500,733100990,2200,2200,2200,2200,200
20230802,125400,732660990,2200,2200,2200,2200,0
20230802,125300,732660990,2200,2200,2200,2200,0
20230802,125200,732660990,2200,2200,2200,2200,0
20230802,125100,732660990,2200,2200,2200,2200,0
20230802,125000,732660990,2200,2200,2200,2200,0
20230802,124900,732660990,2200,2200,2200,2200,0
20230802,124800,732660990,2200,2200,2200,2200,0
20230802,124700,732660990,2200,2200,2200,2200,0
20230802,124600,732660990,2200,2200,2200,2200,0
20230802,124500,732660990,2200,2200,2200,2200,0
20230802,124400,732660990,2200,2200,2200,2200,270
20230802,124300,732066990,2200,2180,2200,2175,1392
20230802,124200,729035450,2175,2180,2180,2175,764
20230802,124100,727369960,2200,2195,2200,2195,27
20230802,124000,727310620,2200,2200,2200,2200,0
20230802,123900,727310620,2200,2200,2200,2200,0
20230802,123800,727310620,2200,2200,2200,2200,0
20230802,123700,727310620,2200,2200,2200,2200,0
20230802,123600,727310620,2200,2200,2200,2200,0
20230802,123500,727310620,2200,2200,2200,2200,0
20230802,123400,727310620,2200,2190,2200,2190,900
20230802,123300,725331735,2195,2195,2195,2195,1
20230802,123200,725329540,2195,2190,2195,2190,1699
20230802,123100,721600255,2190,2190,2190,2190,0
20230802,123000,721600255,2190,2190,2190,2190,0
20230802,122900,721600255,2190,2185,2190,2185,1000
20230802,122800,719410265,2185,2185,2185,2185,0
20230802,122700,719410265,2185,2185,2185,2185,0
20230802,122600,719410265,2185,2185,2185,2185,0
20230802,122500,719410265,2185,2185,2185,2185,0
20230802,122400,719410265,2185,2185,2185,2185,0
20230802,122300,719410265,2185,2185,2185,2185,0
20230802,122200,719410265,2185,2185,2190,2185,82
20230802,122100,719230705,2190,2190,2190,2190,0
20230802,122000,719230705,2190,2185,2190,2185,100
20230802,121900,719011980,2185,2185,2185,2185,0
20230802,121800,719011980,2185,2185,2185,2185,0
20230802,121700,719011980,2185,2185,2185,2185,0
20230802,121600,719011980,2185,2185,2185,2185,0
20230802,121500,719011980,2185,2185,2185,2185,0
20230802,121400,719011980,2185,2185,2185,2185,0
20230802,121300,719011980,2185,2185,2185,2185,0
20230802,121200,719011980,2185,2185,2185,2185,0
20230802,121100,719011980,2185,2185,2185,2185,100
20230802,121000,718793480,2175,2170,2175,2170,4247
20230802,120900,709556330,2170,2170,2170,2170,0
20230802,120800,709556330,2170,2170,2170,2170,100
20230802,120700,709339330,2170,2170,2170,2170,9
20230802,120600,709319800,2165,2170,2170,2165,284
20230802,120500,708704370,2170,2170,2170,2170,300
20230802,120400,708053370,2170,2170,2170,2170,362
20230802,120300,707267830,2170,2170,2170,2170,3
20230802,120200,707261320,2160,2160,2160,2160,0
20230802,120100,707261320,2160,2160,2160,2160,0
20230802,120000,707261320,2160,2160,2160,2160,0
20230802,115900,707261320,2160,2160,2160,2160,0
20230802,115800,707261320,2160,2160,2160,2160,0
20230802,115700,707261320,2160,2165,2165,2160,232
20230802,115600,706760150,2170,2170,2170,2170,0
20230802,115500,706760150,2170,2170,2170,2170,0
20230802,115400,706760150,2170,2170,2170,2170,4190
20230802,115300,697667850,2165,2165,2165,2165,1
20230802,115200,697665685,2165,2165,2165,2165,40
20230802,115100,697579085,2160,2160,2160,2160,0
20230802,115000,697579085,2160,2160,2160,2160,0
20230802,114900,697579085,2160,2160,2160,2160,0
20230802,114800,697579085,2160,2160,2160,2160,0
20230802,114700,697579085,2160,2160,2160,2160,729
20230802,114600,696004445,2150,2155,2155,2150,8925
20230802,114500,676804825,2155,2155,2155,2155,0
20230802,114400,676804825,2155,2155,2155,2155,943
20230802,114300,674772660,2155,2160,2160,2155,5297
20230802,114200,663333650,2160,2165,2165,2155,5463
20230802,114100,651526145,2170,2180,2180,2165,3551
20230802,114000,643807755,2185,2185,2185,2185,30
20230802,113900,643742205,2185,2185,2185,2185,0
20230802,113800,643742205,2185,2185,2185,2185,1
20230802,113700,643740020,2180,2185,2185,2180,2126
20230802,113600,639099710,2195,2195,2195,2195,0
20230802,113500,639099710,2195,2195,2195,2195,0
20230802,113400,639099710,2195,2185,2195,2185,531
20230802,113300,637939275,2185,2185,2185,2185,96
20230802,113200,637729515,2185,2190,2190,2185,1393
20230802,113100,634685760,2195,2195,2195,2195,1
20230802,113000,634683565,2190,2190,2190,2190,0
20230802,112900,634683565,2190,2190,2190,2190,203
20230802,112800,634238995,2190,2205,2205,2190,698
20230802,112700,632710360,2190,2190,2190,2190,0
20230802,112600,632710360,2190,2190,2190,2190,0
20230802,112500,632710360,2190,2205,2205,2190,900
20230802,112400,630732505,2205,2205,2205,2205,79
20230802,112300,630558310,2205,2200,2205,2200,4
20230802,112200,630549505,2200,2200,2200,2200,91
20230802,112100,630349305,2200,2200,2200,2200,0
20230802,112000,630349305,2200,2200,2205,2200,1354
20230802,111900,627363990,2205,2200,2205,2200,16
20230802,111800,627328780,2190,2190,2190,2190,0
20230802,111700,627328780,2190,2190,2190,2190,500
20230802,111600,626233780,2190,2190,2190,2190,120
20230802,111500,625970980,2185,2195,2195,2185,3197
20230802,111400,618972125,2195,2200,2200,2195,63
20230802,111300,618833805,2200,2200,2200,2200,3
20230802,111200,618827205,2205,2205,2205,2205,1
20230802,111100,618825000,2200,2200,2200,2200,100
20230802,111000,618605000,2200,2205,2205,2200,15
20230802,110900,618571975,2205,2205,2205,2205,0
20230802,110800,618571975,2205,2205,2205,2205,2000
20230802,110700,614161975,2205,2205,2205,2205,1000
20230802,110600,611956975,2200,2200,2200,2200,0
20230802,110500,611956975,2200,2200,2200,2200,0
20230802,110400,611956975,2200,2200,2200,2200,157
20230802,110300,611611575,2200,2200,2200,2200,143
20230802,110200,611296975,2190,2205,2210,2190,2100
20230802,110100,606695990,2205,2200,2205,2200,1704
20230802,110000,602939185,2200,2200,2200,2200,1619
20230802,105900,599377385,2190,2185,2190,2185,1201
20230802,105800,596747200,2185,2190,2190,2185,23
20230802,105700,596696845,2180,2195,2200,2180,5327
20230802,105600,585050365,2210,2210,2210,2210,331
20230802,105500,584318855,2190,2195,2195,2190,1464
20230802,105400,581112195,2190,2190,2190,2190,0
20230802,105300,581112195,2190,2190,2190,2190,695
20230802,105200,579590145,2190,2190,2190,2190,0
20230802,105100,579590145,2190,2200,2200,2190,5511
20230802,105000,567490945,2205,2210,2210,2205,1529
20230802,104900,564118755,2205,2220,2220,2205,4738
20230802,104800,553640440,2225,2225,2225,2225,1101
20230802,104700,551190715,2240,2240,2240,2240,0
20230802,104600,551190715,2240,2240,2240,2240,0
20230802,104500,551190715,2240,2230,2240,2225,968
20230802,104400,549036075,2225,2225,2225,2225,4000
20230802,104300,540136075,2230,2230,2230,2230,750
20230802,104200,538463575,2230,2230,2230,2230,100
20230802,104100,538240575,2225,2225,2225,2225,997
20230802,104000,536022250,2220,2220,2220,2220,891
20230802,103900,534044230,2215,2220,2220,2215,2407
20230802,103800,528710690,2225,2225,2225,2225,1261
20230802,103700,525904965,2225,2225,2225,2225,0
20230802,103600,525904965,2225,2225,2225,2225,50
20230802,103500,525793715,2225,2230,2230,2225,20
20230802,103400,525749165,2230,2230,2230,2230,140
20230802,103300,525436965,2230,2230,2230,2230,346
20230802,103200,524665385,2230,2235,2235,2230,1000
20230802,103100,522432365,2250,2250,2250,2250,1000
20230802,103000,520182365,2250,2240,2250,2240,110
20230802,102900,519934965,2250,2235,2250,2235,3573
20230802,102800,511949280,2235,2235,2235,2235,847
20230802,102700,510056235,2235,2235,2235,2235,1636
20230802,102600,506399775,2230,2245,2245,2230,6900
20230802,102500,490981335,2250,2260,2260,2250,8996
20230802,102400,470677620,2265,2265,2265,2265,25
20230802,102300,470620995,2270,2270,2270,2270,0
20230802,102200,470620995,2270,2255,2270,2255,129
20230802,102100,470330085,2255,2270,2270,2255,371
20230802,102000,469491770,2275,2275,2275,2275,2240
20230802,101900,464395770,2280,2280,2280,2280,105
20230802,101800,464156370,2275,2275,2275,2275,125
20230802,101700,463871995,2270,2270,2270,2270,0
20230802,101600,463871995,2270,2270,2270,2270,40
20230802,101500,463781195,2270,2270,2270,2270,1
20230802,101400,463778925,2265,2265,2265,2265,846
20230802,101300,461862735,2280,2280,2280,2280,0
20230802,101200,461862735,2280,2285,2285,2280,2063
20230802,101100,457158075,2285,2285,2285,2285,1000
20230802,101000,454873075,2285,2285,2285,2285,3534
20230802,100900,446797885,2285,2285,2285,2285,1987
20230802,100800,442257590,2285,2285,2285,2285,139
20230802,100700,441939975,2290,2290,2290,2290,0
20230802,100600,441939975,2290,2280,2290,2280,2670
20230802,100500,435837485,2280,2270,2285,2270,606
20230802,100400,434455210,2280,2285,2285,2280,125
20230802,100300,434169710,2285,2295,2295,2280,4355
20230802,100200,424226085,2290,2300,2300,2290,2025
20230802,100100,419569485,2300,2300,2310,2300,932
20230802,100000,417424885,2305,2310,2310,2305,889
20230802,095900,415374795,2310,2310,2310,2310,110
20230802,095800,415120695,2310,2310,2310,2305,4881
20230802,095700,403865515,2315,2320,2320,2315,641
20230802,095600,402381405,2335,2335,2335,2335,17
20230802,095500,402341710,2335,2340,2340,2310,8842
20230802,095400,381691420,2345,2345,2345,2345,209
20230802,095300,381201315,2345,2345,2345,2340,2867
20230802,095200,374483535,2340,2350,2350,2340,1262
20230802,095100,371525450,2345,2320,2345,2320,9069
20230802,095000,350371885,2320,2360,2360,2320,5296
20230802,094900,337964815,2370,2365,2380,2365,5039
20230802,094800,326018100,2360,2330,2360,2330,20919
20230802,094700,276997775,2320,2325,2330,2320,9485
20230802,094600,254943375,2320,2320,2330,2320,5801
20230802,094500,241478930,2320,2320,2320,2320,552
20230802,094400,240198290,2320,2320,2320,2320,723
20230802,094300,238520930,2320,2345,2345,2320,1595
20230802,094200,234812860,2335,2330,2350,2325,8673
20230802,094100,214538370,2340,2320,2340,2315,7882
20230802,094000,196227905,2320,2310,2320,2305,8824
20230802,093900,175794665,2310,2280,2315,2280,5666
20230802,093800,162805855,2285,2320,2320,2285,4871
20230802,093700,151641245,2305,2285,2310,2285,13193
20230802,093600,121347435,2285,2275,2285,2270,6665
20230802,093500,106180530,2270,2265,2270,2250,3612
20230802,093400,98010895,2265,2220,2265,2220,6097
20230802,093300,84352565,2220,2220,2225,2220,173
20230802,093200,83968500,2225,2215,2225,2215,1850
20230802,093100,79862780,2200,2215,2215,2200,245
20230802,093000,79320135,2225,2225,2250,2220,1845
20230802,092900,75207405,2225,2205,2225,2205,1538
20230802,092800,71803870,2175,2180,2200,2175,6445
20230802,092700,57673085,2155,2160,2160,2155,300
20230802,092600,57026235,2160,2160,2160,2160,0
20230802,092500,57026235,2160,2160,2160,2160,0
20230802,092400,57026235,2160,2170,2175,2160,839
20230802,092300,55205380,2165,2165,2165,2165,1244
20230802,092200,52512120,2170,2170,2170,2170,0
20230802,092100,52512120,2170,2170,2170,2170,0
20230802,092000,52512120,2170,2170,2170,2170,0
20230802,091900,52512120,2170,2170,2170,2170,0
20230802,091800,52512120,2170,2170,2170,2170,554
20230802,091700,51309940,2150,2140,2150,2140,5665
20230802,091600,39183850,2140,2135,2140,2135,545
20230802,091500,38018775,2125,2125,2125,2125,0
20230802,091400,38018775,2125,2130,2130,2125,500
20230802,091300,36956090,2130,2135,2135,2130,700
20230802,091200,35463765,2140,2145,2145,2135,2075
20230802,091100,31021750,2140,2150,2150,2140,5172
20230802,091000,19946745,2150,2170,2170,2150,2177
20230802,090900,15257060,2170,2170,2170,2165,297
20230802,090800,14613040,2170,2170,2170,2170,2
20230802,090700,14608700,2160,2160,2160,2160,0
20230802,090600,14608700,2160,2160,2160,2160,135
20230802,090500,14317100,2160,2160,2160,2160,0
20230802,090400,14317100,2160,2160,2160,2160,0
20230802,090300,14317100,2160,2160,2160,2160,175
20230802,090200,13939100,2160,2160,2160,2160,987
20230802,090100,11807180,2160,2160,2185,2160,1476
20230802,090000,8609195,2165,2190,2190,2165,3948