KissMeData/222810/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202000,14346633795,3000,3000,3000,3000,22295
20230802,201900,14346633795,3000,3000,3000,3000,0
20230802,201800,14346633795,3000,3000,3000,3000,0
20230802,201700,14346633795,3000,3000,3000,3000,0
20230802,201600,14346633795,3000,3000,3000,3000,0
20230802,201500,14346633795,3000,3000,3000,3000,0
20230802,201400,14346633795,3000,3000,3000,3000,0
20230802,201300,14346633795,3000,3000,3000,3000,0
20230802,201200,14346633795,3000,3000,3000,3000,0
20230802,201100,14346633795,3000,3000,3000,3000,0
20230802,201000,14346633795,3000,3000,3000,3000,0
20230802,200900,14346633795,3000,3000,3000,3000,0
20230802,200800,14346633795,3000,3000,3000,3000,0
20230802,200700,14346633795,3000,3000,3000,3000,0
20230802,200600,14346633795,3000,3000,3000,3000,0
20230802,200500,14346633795,3000,3000,3000,3000,0
20230802,200400,14346633795,3000,3000,3000,3000,0
20230802,200300,14346633795,3000,3000,3000,3000,0
20230802,200200,14346633795,3000,3000,3000,3000,0
20230802,200100,14346633795,3000,3000,3000,3000,0
20230802,200000,14346633795,3000,3000,3000,3000,0
20230802,195900,14346633795,3000,3000,3000,3000,0
20230802,195800,14346633795,3000,3000,3000,3000,0
20230802,195700,14346633795,3000,3000,3000,3000,0
20230802,195600,14346633795,3000,3000,3000,3000,0
20230802,195500,14346633795,3000,3000,3000,3000,0
20230802,195400,14346633795,3000,3000,3000,3000,0
20230802,195300,14346633795,3000,3000,3000,3000,0
20230802,195200,14346633795,3000,3000,3000,3000,0
20230802,195100,14346633795,3000,3000,3000,3000,0
20230802,195000,14346633795,3000,3000,3000,3000,22295
20230802,194900,14346633795,3000,3000,3000,3000,0
20230802,194800,14346633795,3000,3000,3000,3000,0
20230802,194700,14346633795,3000,3000,3000,3000,0
20230802,194600,14346633795,3000,3000,3000,3000,0
20230802,194500,14346633795,3000,3000,3000,3000,0
20230802,194400,14346633795,3000,3000,3000,3000,0
20230802,194300,14346633795,3000,3000,3000,3000,0
20230802,194200,14346633795,3000,3000,3000,3000,0
20230802,194100,14346633795,3000,3000,3000,3000,0
20230802,194000,14346633795,3000,3000,3000,3000,0
20230802,193900,14346633795,3000,3000,3000,3000,0
20230802,193800,14346633795,3000,3000,3000,3000,0
20230802,193700,14346633795,3000,3000,3000,3000,0
20230802,193600,14346633795,3000,3000,3000,3000,0
20230802,193500,14346633795,3000,3000,3000,3000,0
20230802,193400,14346633795,3000,3000,3000,3000,0
20230802,193300,14346633795,3000,3000,3000,3000,0
20230802,193200,14346633795,3000,3000,3000,3000,0
20230802,193100,14346633795,3000,3000,3000,3000,0
20230802,193000,14346633795,3000,3000,3000,3000,0
20230802,192900,14346633795,3000,3000,3000,3000,0
20230802,192800,14346633795,3000,3000,3000,3000,0
20230802,192700,14346633795,3000,3000,3000,3000,0
20230802,192600,14346633795,3000,3000,3000,3000,0
20230802,192500,14346633795,3000,3000,3000,3000,0
20230802,192400,14346633795,3000,3000,3000,3000,0
20230802,192300,14346633795,3000,3000,3000,3000,0
20230802,192200,14346633795,3000,3000,3000,3000,0
20230802,192100,14346633795,3000,3000,3000,3000,0
20230802,192000,14346633795,3000,3000,3000,3000,22295
20230802,191900,14346633795,3000,3000,3000,3000,0
20230802,191800,14346633795,3000,3000,3000,3000,0
20230802,191700,14346633795,3000,3000,3000,3000,0
20230802,191600,14346633795,3000,3000,3000,3000,0
20230802,191500,14346633795,3000,3000,3000,3000,0
20230802,191400,14346633795,3000,3000,3000,3000,0
20230802,191300,14346633795,3000,3000,3000,3000,0
20230802,191200,14346633795,3000,3000,3000,3000,0
20230802,191100,14346633795,3000,3000,3000,3000,0
20230802,191000,14346633795,3000,3000,3000,3000,0
20230802,190900,14346633795,3000,3000,3000,3000,0
20230802,190800,14346633795,3000,3000,3000,3000,0
20230802,190700,14346633795,3000,3000,3000,3000,0
20230802,190600,14346633795,3000,3000,3000,3000,0
20230802,190500,14346633795,3000,3000,3000,3000,0
20230802,190400,14346633795,3000,3000,3000,3000,0
20230802,190300,14346633795,3000,3000,3000,3000,0
20230802,190200,14346633795,3000,3000,3000,3000,0
20230802,190100,14346633795,3000,3000,3000,3000,0
20230802,190000,14346633795,3000,3000,3000,3000,0
20230802,185900,14346633795,3000,3000,3000,3000,0
20230802,185800,14346633795,3000,3000,3000,3000,0
20230802,185700,14346633795,3000,3000,3000,3000,0
20230802,185600,14346633795,3000,3000,3000,3000,0
20230802,185500,14346633795,3000,3000,3000,3000,0
20230802,185400,14346633795,3000,3000,3000,3000,0
20230802,185300,14346633795,3000,3000,3000,3000,0
20230802,185200,14346633795,3000,3000,3000,3000,0
20230802,185100,14346633795,3000,3000,3000,3000,0
20230802,185000,14346633795,3000,3000,3000,3000,22295
20230802,184900,14346633795,3000,3000,3000,3000,0
20230802,184800,14346633795,3000,3000,3000,3000,0
20230802,184700,14346633795,3000,3000,3000,3000,0
20230802,184600,14346633795,3000,3000,3000,3000,0
20230802,184500,14346633795,3000,3000,3000,3000,0
20230802,184400,14346633795,3000,3000,3000,3000,0
20230802,184300,14346633795,3000,3000,3000,3000,0
20230802,184200,14346633795,3000,3000,3000,3000,0
20230802,184100,14346633795,3000,3000,3000,3000,0
20230802,184000,14346633795,3000,3000,3000,3000,0
20230802,183900,14346633795,3000,3000,3000,3000,0
20230802,183800,14346633795,3000,3000,3000,3000,0
20230802,183700,14346633795,3000,3000,3000,3000,0
20230802,183600,14346633795,3000,3000,3000,3000,0
20230802,183500,14346633795,3000,3000,3000,3000,0
20230802,183400,14346633795,3000,3000,3000,3000,0
20230802,183300,14346633795,3000,3000,3000,3000,0
20230802,183200,14346633795,3000,3000,3000,3000,0
20230802,183100,14346633795,3000,3000,3000,3000,0
20230802,183000,14346633795,3000,3000,3000,3000,0
20230802,182900,14346633795,3000,3000,3000,3000,0
20230802,182800,14346633795,3000,3000,3000,3000,0
20230802,182700,14346633795,3000,3000,3000,3000,0
20230802,182600,14346633795,3000,3000,3000,3000,0
20230802,182500,14346633795,3000,3000,3000,3000,0
20230802,182400,14346633795,3000,3000,3000,3000,0
20230802,182300,14346633795,3000,3000,3000,3000,0
20230802,182200,14346633795,3000,3000,3000,3000,0
20230802,182100,14346633795,3000,3000,3000,3000,0
20230802,182000,14346633795,3000,3000,3000,3000,22295
20230802,181900,14346633795,3000,3000,3000,3000,0
20230802,181800,14346633795,3000,3000,3000,3000,0
20230802,181700,14346633795,3000,3000,3000,3000,0
20230802,181600,14346633795,3000,3000,3000,3000,0
20230802,181500,14346633795,3000,3000,3000,3000,0
20230802,181400,14346633795,3000,3000,3000,3000,0
20230802,181300,14346633795,3000,3000,3000,3000,0
20230802,181200,14346633795,3000,3000,3000,3000,0
20230802,181100,14346633795,3000,3000,3000,3000,0
20230802,181000,14346633795,3000,3000,3000,3000,0
20230802,180900,14346633795,3000,3000,3000,3000,0
20230802,180800,14346633795,3000,3000,3000,3000,0
20230802,180700,14346633795,3000,3000,3000,3000,0
20230802,180600,14346633795,3000,3000,3000,3000,0
20230802,180500,14346633795,3000,3000,3000,3000,0
20230802,180400,14346633795,3000,3000,3000,3000,0
20230802,180300,14346633795,3000,3000,3000,3000,0
20230802,180200,14346633795,3000,3000,3000,3000,0
20230802,180100,14346633795,3000,3000,3000,3000,0
20230802,180000,14346633795,3000,3000,3000,3000,0
20230802,175900,14346633795,3000,3000,3000,3000,0
20230802,175800,14346633795,3000,3000,3000,3000,0
20230802,175700,14346633795,3000,3000,3000,3000,0
20230802,175600,14346633795,3000,3000,3000,3000,0
20230802,175500,14346633795,3000,3000,3000,3000,0
20230802,175400,14346633795,3000,3000,3000,3000,0
20230802,175300,14346633795,3000,3000,3000,3000,0
20230802,175200,14346633795,3000,3000,3000,3000,0
20230802,175100,14346633795,3000,3000,3000,3000,0
20230802,175000,14346633795,3000,3000,3000,3000,22295
20230802,174900,14346633795,3000,3000,3000,3000,0
20230802,174800,14346633795,3000,3000,3000,3000,0
20230802,174700,14346633795,3000,3000,3000,3000,0
20230802,174600,14346633795,3000,3000,3000,3000,0
20230802,174500,14346633795,3000,3000,3000,3000,0
20230802,174400,14346633795,3000,3000,3000,3000,0
20230802,174300,14346633795,3000,3000,3000,3000,0
20230802,174200,14346633795,3000,3000,3000,3000,0
20230802,174100,14346633795,3000,3000,3000,3000,0
20230802,174000,14346633795,3000,3000,3000,3000,0
20230802,173900,14346633795,3000,3000,3000,3000,0
20230802,173800,14346633795,3000,3000,3000,3000,0
20230802,173700,14346633795,3000,3000,3000,3000,0
20230802,173600,14346633795,3000,3000,3000,3000,0
20230802,173500,14346633795,3000,3000,3000,3000,0
20230802,173400,14346633795,3000,3000,3000,3000,0
20230802,173300,14346633795,3000,3000,3000,3000,0
20230802,173200,14346633795,3000,3000,3000,3000,0
20230802,173100,14346633795,3000,3000,3000,3000,0
20230802,173000,14346633795,3000,3000,3000,3000,0
20230802,172900,14346633795,3000,3000,3000,3000,0
20230802,172800,14346633795,3000,3000,3000,3000,0
20230802,172700,14346633795,3000,3000,3000,3000,0
20230802,172600,14346633795,3000,3000,3000,3000,0
20230802,172500,14346633795,3000,3000,3000,3000,0
20230802,172400,14346633795,3000,3000,3000,3000,0
20230802,172300,14346633795,3000,3000,3000,3000,0
20230802,172200,14346633795,3000,3000,3000,3000,0
20230802,172100,14346633795,3000,3000,3000,3000,0
20230802,172000,14346633795,3000,3000,3000,3000,22295
20230802,171900,14346633795,3000,3000,3000,3000,0
20230802,171800,14346633795,3000,3000,3000,3000,0
20230802,171700,14346633795,3000,3000,3000,3000,0
20230802,171600,14346633795,3000,3000,3000,3000,0
20230802,171500,14346633795,3000,3000,3000,3000,0
20230802,171400,14346633795,3000,3000,3000,3000,0
20230802,171300,14346633795,3000,3000,3000,3000,0
20230802,171200,14346633795,3000,3000,3000,3000,0
20230802,171100,14346633795,3000,3000,3000,3000,0
20230802,171000,14346633795,3000,3000,3000,3000,0
20230802,170900,14346633795,3000,3000,3000,3000,0
20230802,170800,14346633795,3000,3000,3000,3000,0
20230802,170700,14346633795,3000,3000,3000,3000,0
20230802,170600,14346633795,3000,3000,3000,3000,0
20230802,170500,14346633795,3000,3000,3000,3000,0
20230802,170400,14346633795,3000,3000,3000,3000,0
20230802,170300,14346633795,3000,3000,3000,3000,0
20230802,170200,14346633795,3000,3000,3000,3000,0
20230802,170100,14346633795,3000,3000,3000,3000,0
20230802,170000,14346633795,3000,3000,3000,3000,0
20230802,165900,14346633795,3000,3000,3000,3000,0
20230802,165800,14346633795,3000,3000,3000,3000,0
20230802,165700,14346633795,3000,3000,3000,3000,0
20230802,165600,14346633795,3000,3000,3000,3000,0
20230802,165500,14346633795,3000,3000,3000,3000,0
20230802,165400,14346633795,3000,3000,3000,3000,0
20230802,165300,14346633795,3000,3000,3000,3000,0
20230802,165200,14346633795,3000,3000,3000,3000,0
20230802,165100,14346633795,3000,3000,3000,3000,0
20230802,165000,14346633795,3000,3000,3000,3000,22295
20230802,164900,14346633795,3000,3000,3000,3000,0
20230802,164800,14346633795,3000,3000,3000,3000,0
20230802,164700,14346633795,3000,3000,3000,3000,0
20230802,164600,14346633795,3000,3000,3000,3000,0
20230802,164500,14346633795,3000,3000,3000,3000,0
20230802,164400,14346633795,3000,3000,3000,3000,0
20230802,164300,14346633795,3000,3000,3000,3000,0
20230802,164200,14346633795,3000,3000,3000,3000,0
20230802,164100,14346633795,3000,3000,3000,3000,0
20230802,164000,14346633795,3000,3000,3000,3000,0
20230802,163900,14346633795,3000,3000,3000,3000,0
20230802,163800,14346633795,3000,3000,3000,3000,0
20230802,163700,14346633795,3000,3000,3000,3000,0
20230802,163600,14346633795,3000,3000,3000,3000,0
20230802,163500,14346633795,3000,3000,3000,3000,0
20230802,163400,14346633795,3000,3000,3000,3000,0
20230802,163300,14346633795,3000,3000,3000,3000,0
20230802,163200,14346633795,3000,3000,3000,3000,0
20230802,163100,14346633795,3000,3000,3000,3000,0
20230802,163000,14346633795,3000,3000,3000,3000,0
20230802,162900,14346633795,3000,3000,3000,3000,0
20230802,162800,14346633795,3000,3000,3000,3000,0
20230802,162700,14346633795,3000,3000,3000,3000,0
20230802,162600,14346633795,3000,3000,3000,3000,0
20230802,162500,14346633795,3000,3000,3000,3000,0
20230802,162400,14346633795,3000,3000,3000,3000,0
20230802,162300,14346633795,3000,3000,3000,3000,0
20230802,162200,14346633795,3000,3000,3000,3000,0
20230802,162100,14346633795,3000,3000,3000,3000,0
20230802,162000,14346633795,3000,3000,3000,3000,22295
20230802,161900,14346633795,3000,3000,3000,3000,0
20230802,161800,14346633795,3000,3000,3000,3000,0
20230802,161700,14346633795,3000,3000,3000,3000,0
20230802,161600,14346633795,3000,3000,3000,3000,0
20230802,161500,14346633795,3000,3000,3000,3000,0
20230802,161400,14346633795,3000,3000,3000,3000,0
20230802,161300,14346633795,3000,3000,3000,3000,0
20230802,161200,14346633795,3000,3000,3000,3000,0
20230802,161100,14346633795,3000,3000,3000,3000,0
20230802,161000,14346633795,3000,3000,3000,3000,0
20230802,160900,14346633795,3000,3000,3000,3000,0
20230802,160800,14346633795,3000,3000,3000,3000,0
20230802,160700,14346633795,3000,3000,3000,3000,0
20230802,160600,14346633795,3000,3000,3000,3000,0
20230802,160500,14346633795,3000,3000,3000,3000,0
20230802,160400,14346633795,3000,3000,3000,3000,0
20230802,160300,14346633795,3000,3000,3000,3000,0
20230802,160200,14346633795,3000,3000,3000,3000,0
20230802,160100,14346633795,3000,3000,3000,3000,0
20230802,160000,14346633795,3000,3000,3000,3000,0
20230802,155900,14346633795,3000,3000,3000,3000,0
20230802,155800,14346633795,3000,3000,3000,3000,0
20230802,155700,14346633795,3000,3000,3000,3000,0
20230802,155600,14346633795,3000,3000,3000,3000,0
20230802,155500,14346633795,3000,3000,3000,3000,0
20230802,155400,14346633795,3000,3000,3000,3000,0
20230802,155300,14346633795,3000,3000,3000,3000,0
20230802,155200,14346633795,3000,3000,3000,3000,0
20230802,155100,14346633795,3000,3000,3000,3000,0
20230802,155000,14346633795,3000,3000,3000,3000,22295
20230802,154900,14346633795,3000,3000,3000,3000,0
20230802,154800,14346633795,3000,3000,3000,3000,0
20230802,154700,14346633795,3000,3000,3000,3000,0
20230802,154600,14346633795,3000,3000,3000,3000,0
20230802,154500,14346633795,3000,3000,3000,3000,0
20230802,154400,14346633795,3000,3000,3000,3000,0
20230802,154300,14346633795,3000,3000,3000,3000,0
20230802,154200,14346633795,3000,3000,3000,3000,0
20230802,154100,14346633795,3000,3000,3000,3000,0
20230802,154000,14346633795,3000,3000,3000,3000,0
20230802,153900,14346633795,3000,3000,3000,3000,0
20230802,153800,14346633795,3000,3000,3000,3000,0
20230802,153700,14346633795,3000,3000,3000,3000,0
20230802,153600,14346633795,3000,3000,3000,3000,0
20230802,153500,14346633795,3000,3000,3000,3000,0
20230802,153400,14346633795,3000,3000,3000,3000,0
20230802,153300,14346633795,3000,3000,3000,3000,0
20230802,153200,14346633795,3000,3000,3000,3000,0
20230802,153100,14346633795,3000,3000,3000,3000,0
20230802,153000,14346633795,3000,3000,3000,3000,22295
20230802,152900,14279748795,2995,2995,2995,2995,0
20230802,152800,14279748795,2995,2995,2995,2995,0
20230802,152700,14279748795,2995,2995,2995,2995,0
20230802,152600,14279748795,2995,2995,2995,2995,0
20230802,152500,14279748795,2995,2995,2995,2995,0
20230802,152400,14279748795,2995,2995,2995,2995,0
20230802,152300,14279748795,2995,2995,2995,2995,0
20230802,152200,14279748795,2995,2995,2995,2995,0
20230802,152100,14279748795,2995,2995,2995,2995,0
20230802,152000,14279748795,2995,2995,2995,2995,0
20230802,151900,14279748795,2995,2970,2995,2965,13600
20230802,151800,14239257530,2965,2965,2970,2965,6385
20230802,151700,14220300555,2965,2970,2970,2965,4860
20230802,151600,14205866855,2970,2970,2970,2965,5294
20230802,151500,14190159090,2970,2965,2970,2950,6061
20230802,151400,14172226095,2970,2975,2975,2955,15184
20230802,151300,14127220910,2975,2975,2975,2970,1146
20230802,151200,14123816560,2975,2980,2980,2975,2147
20230802,151100,14117423895,2980,2975,2980,2975,1194
20230802,151000,14113869775,2980,2975,2980,2975,1154
20230802,150900,14110436610,2980,2985,2985,2980,2229
20230802,150800,14103792880,2985,2970,2985,2970,1848
20230802,150700,14098304290,2970,2990,2990,2970,1117
20230802,150600,14094968770,2990,2980,2995,2980,22948
20230802,150500,14026382460,2965,2965,2965,2960,8879
20230802,150400,14000091850,2965,2965,2965,2955,1970
20230802,150300,13994258395,2955,2965,2980,2955,19359
20230802,150200,13936979020,2985,2980,2985,2955,13991
20230802,150100,13895441220,2980,2995,2995,2975,38024
20230802,150000,13781862230,2995,2995,2995,2990,3088
20230802,145900,13772624585,2995,2990,2995,2990,4675
20230802,145800,13758623960,2995,2995,2995,2990,1551
20230802,145700,13753985870,2995,2995,2995,2995,382
20230802,145600,13752841780,2995,2995,2995,2990,4789
20230802,145500,13738516555,2995,2990,2995,2990,720
20230802,145400,13736363655,2995,2995,2995,2995,476
20230802,145300,13734938035,2990,2995,2995,2990,4163
20230802,145200,13722490295,2995,2995,2995,2990,3576
20230802,145100,13711780250,2995,2995,2995,2990,4039
20230802,145000,13699683545,2995,2995,3000,2995,883
20230802,144900,13697037460,2995,3000,3000,2990,3497
20230802,144800,13686562820,3000,2995,3000,2995,3187
20230802,144700,13677003965,3000,2995,3000,2990,4876
20230802,144600,13662410315,2995,2995,2995,2990,1176
20230802,144500,13658888945,2990,2995,2995,2990,646
20230802,144400,13656957310,2995,2995,2995,2995,238
20230802,144300,13656244500,2990,2995,2995,2990,2098
20230802,144200,13649969495,2995,2990,2995,2990,2195
20230802,144100,13643406020,2990,2995,2995,2985,4837
20230802,144000,13628947480,2990,2995,3000,2990,5178
20230802,143900,13613453175,2995,2995,2995,2985,9335
20230802,143800,13585551575,2995,2990,3000,2990,3555
20230802,143700,13574902035,2995,3005,3005,2985,59153
20230802,143600,13397654900,3010,3025,3025,3010,7417
20230802,143500,13375297620,3025,3025,3025,3025,819
20230802,143400,13372820145,3025,3025,3025,3025,200
20230802,143300,13372215145,3025,3020,3025,3020,249
20230802,143200,13371461925,3025,3025,3025,3020,303
20230802,143100,13370546800,3025,3020,3025,3020,1534
20230802,143000,13365909080,3020,3020,3020,3020,500
20230802,142900,13364399080,3020,3020,3020,3020,1008
20230802,142800,13361354920,3020,3020,3020,3020,672
20230802,142700,13359325480,3020,3020,3020,3020,19
20230802,142600,13359268100,3020,3015,3020,3015,1322
20230802,142500,13355276575,3010,3010,3020,3010,2840
20230802,142400,13346725640,3010,3010,3010,3010,208
20230802,142300,13346099560,3010,3000,3010,3000,12454
20230802,142200,13308700055,3005,3005,3005,3005,310
20230802,142100,13307768505,3005,3000,3005,2995,6407
20230802,142000,13288547530,3005,3005,3005,3000,23981
20230802,141900,13216577955,3000,3000,3005,3000,2554
20230802,141800,13208915700,3005,3015,3020,3000,100949
20230802,141700,12905754365,3015,3015,3020,3015,4146
20230802,141600,12893253160,3015,3015,3015,3015,1501
20230802,141500,12888727645,3020,3020,3020,3020,12116
20230802,141400,12852137325,3020,3025,3025,3020,6205
20230802,141300,12833398075,3025,3030,3030,3020,3427
20230802,141200,12823016320,3020,3025,3030,3015,8826
20230802,141100,12796373355,3025,3025,3025,3020,3030
20230802,141000,12787212795,3025,3035,3035,3025,252
20230802,140900,12786448785,3035,3025,3035,3020,509
20230802,140800,12784910435,3035,3020,3035,3020,52
20230802,140700,12784752870,3020,3025,3035,3020,4644
20230802,140600,12770709095,3025,3030,3030,3025,188
20230802,140500,12770140275,3030,3035,3035,3020,13924
20230802,140400,12727979525,3035,3035,3035,3035,304
20230802,140300,12727056885,3035,3035,3035,3030,2044
20230802,140200,12720860005,3035,3035,3035,3035,295
20230802,140100,12719964680,3035,3035,3035,3035,1
20230802,140000,12719961645,3030,3035,3035,3030,4661
20230802,135900,12705826440,3035,3035,3035,3030,1574
20230802,135800,12701049445,3045,3045,3045,3035,2566
20230802,135700,12693261595,3035,3040,3045,3035,7002
20230802,135600,12671994790,3040,3040,3055,3040,2403
20230802,135500,12664687720,3040,3045,3045,3040,5100
20230802,135400,12649181500,3055,3040,3055,3040,1827
20230802,135300,12643627305,3050,3050,3050,3050,201
20230802,135200,12643014255,3035,3035,3050,3035,1052
20230802,135100,12639821160,3035,3050,3050,3035,1604
20230802,135000,12634935340,3050,3035,3055,3035,2930
20230802,134900,12626026330,3040,3045,3045,3040,16400
20230802,134800,12576123410,3050,3050,3050,3045,1117
20230802,134700,12572722065,3050,3045,3050,3045,862
20230802,134600,12570097220,3050,3050,3050,3045,4039
20230802,134500,12557798340,3045,3050,3050,3045,611
20230802,134400,12555937745,3050,3050,3050,3050,113
20230802,134300,12555593095,3055,3055,3055,3050,47098
20230802,134200,12411933695,3055,3060,3060,3055,5488
20230802,134100,12395163665,3065,3065,3065,3065,3
20230802,134000,12395154470,3055,3055,3055,3055,723
20230802,133900,12392945705,3055,3060,3065,3055,5100
20230802,133800,12377361215,3055,3060,3060,3055,1129
20230802,133700,12373912100,3055,3055,3055,3055,10
20230802,133600,12373881550,3055,3060,3065,3055,12779
20230802,133500,12334820515,3060,3060,3060,3060,896
20230802,133400,12332078755,3055,3055,3060,3055,2548
20230802,133300,12324294600,3055,3055,3055,3055,0
20230802,133200,12324294600,3055,3065,3065,3055,6555
20230802,133100,12304238920,3065,3070,3070,3060,5227
20230802,133000,12288213155,3070,3085,3085,3070,2211
20230802,132900,12281424120,3075,3075,3075,3075,454
20230802,132800,12280028070,3075,3085,3085,3075,2322
20230802,132700,12272878780,3090,3070,3090,3070,7860
20230802,132600,12248673890,3070,3070,3070,3070,3441
20230802,132500,12238110020,3070,3070,3070,3070,2700
20230802,132400,12229821020,3070,3070,3070,3070,0
20230802,132300,12229821020,3070,3070,3070,3070,1913
20230802,132200,12223948110,3070,3070,3070,3070,171
20230802,132100,12223423140,3070,3070,3070,3070,1
20230802,132000,12223420070,3070,3070,3070,3070,3017
20230802,131900,12214157880,3070,3055,3070,3055,1149
20230802,131800,12210641945,3055,3060,3060,3055,968
20230802,131700,12207680655,3060,3060,3060,3060,2272
20230802,131600,12200728335,3060,3070,3070,3060,90
20230802,131500,12200452835,3065,3065,3065,3065,311
20230802,131400,12199499620,3065,3065,3065,3060,1970
20230802,131300,12193470720,3065,3065,3070,3065,1062
20230802,131200,12190215365,3070,3065,3070,3065,697
20230802,131100,12188077285,3060,3065,3065,3060,608
20230802,131000,12186215140,3065,3070,3070,3065,1044
20230802,130900,12183015110,3070,3060,3070,3060,1397
20230802,130800,12178733800,3060,3060,3060,3060,10
20230802,130700,12178703200,3060,3065,3065,3060,3825
20230802,130600,12166984525,3065,3070,3070,3065,75
20230802,130500,12166754515,3070,3070,3070,3070,187
20230802,130400,12166180425,3075,3075,3075,3070,231
20230802,130300,12165470620,3085,3080,3085,3080,211
20230802,130200,12164820700,3085,3080,3085,3070,119
20230802,130100,12164454230,3070,3070,3070,3070,137
20230802,130000,12164033640,3065,3080,3080,3065,120
20230802,125900,12163664340,3080,3080,3080,3065,18742
20230802,125800,12106190035,3085,3075,3085,3075,11536
20230802,125700,12070681625,3075,3070,3075,3070,1577
20230802,125600,12065838695,3070,3070,3070,3060,748
20230802,125500,12063542435,3060,3065,3070,3060,2598
20230802,125400,12055571025,3060,3060,3060,3060,63
20230802,125300,12055378245,3060,3060,3070,3060,782
20230802,125200,12052985315,3060,3065,3065,3060,520
20230802,125100,12051394075,3060,3060,3060,3060,237
20230802,125000,12050668855,3070,3070,3070,3060,286
20230802,124900,12049791635,3055,3070,3070,3055,87
20230802,124800,12049524845,3055,3070,3070,3055,1071
20230802,124700,12046243460,3070,3070,3070,3055,576
20230802,124600,12044482220,3055,3055,3060,3055,591
20230802,124500,12042675085,3055,3055,3055,3055,250
20230802,124400,12041911335,3055,3055,3055,3055,100
20230802,124300,12041605835,3055,3065,3065,3055,2089
20230802,124200,12035213230,3065,3065,3065,3065,213
20230802,124100,12034560385,3070,3070,3070,3060,373
20230802,124000,12033415285,3070,3055,3075,3055,30
20230802,123900,12033323585,3075,3075,3075,3055,5583
20230802,123800,12016219375,3075,3060,3075,3060,12249
20230802,123700,11978678890,3060,3065,3065,3060,10
20230802,123600,11978648270,3065,3075,3075,3055,9947
20230802,123500,11948164660,3070,3070,3070,3070,1281
20230802,123400,11944231990,3065,3070,3080,3065,2350
20230802,123300,11937017440,3070,3085,3085,3070,3732
20230802,123200,11925532410,3090,3090,3090,3090,163
20230802,123100,11925028740,3085,3095,3095,3080,6282
20230802,123000,11905633385,3095,3110,3110,3095,25703
20230802,122900,11825866200,3100,3095,3105,3095,4294
20230802,122800,11812554430,3090,3085,3090,3085,10434
20230802,122700,11780322515,3085,3075,3085,3075,1141
20230802,122600,11776803940,3075,3075,3080,3075,41
20230802,122500,11776677810,3075,3080,3080,3075,192
20230802,122400,11776086540,3085,3080,3085,3075,1524
20230802,122300,11771387135,3080,3070,3080,3070,223
20230802,122200,11770702460,3080,3080,3080,3070,2079
20230802,122100,11764308910,3060,3070,3070,3060,2982
20230802,122000,11755166055,3070,3070,3070,3070,388
20230802,121900,11753974895,3085,3080,3085,3075,1517
20230802,121800,11749303435,3075,3070,3075,3070,8801
20230802,121700,11722284340,3070,3070,3070,3070,11607
20230802,121600,11686650850,3070,3070,3070,3065,2459
20230802,121500,11679111720,3070,3060,3070,3060,3425
20230802,121400,11668611525,3060,3065,3065,3060,329
20230802,121300,11667603565,3065,3065,3065,3060,333
20230802,121200,11666583170,3065,3065,3065,3065,5
20230802,121100,11666567845,3065,3065,3065,3065,100
20230802,121000,11666261345,3065,3065,3065,3065,0
20230802,120900,11666261345,3065,3050,3065,3050,1057
20230802,120800,11663037140,3050,3050,3050,3050,240
20230802,120700,11662305140,3055,3065,3065,3055,2182
20230802,120600,11655636175,3065,3065,3065,3065,246
20230802,120500,11654882185,3065,3065,3065,3065,569
20230802,120400,11653138200,3060,3050,3060,3050,2021
20230802,120300,11646973940,3050,3040,3060,3040,32560
20230802,120200,11547642255,3040,3045,3045,3040,1192
20230802,120100,11544013615,3045,3045,3050,3035,2031
20230802,120000,11537842870,3035,3045,3045,3035,12461
20230802,115900,11499952730,3045,3045,3050,3045,4943
20230802,115800,11484894780,3045,3050,3050,3040,42865
20230802,115700,11354180035,3050,3055,3055,3050,2550
20230802,115600,11346400035,3055,3055,3055,3055,2093
20230802,115500,11340005920,3050,3055,3055,3050,4626
20230802,115400,11325874420,3055,3055,3055,3050,1187
20230802,115300,11322250490,3060,3055,3060,3055,281
20230802,115200,11321390850,3055,3055,3055,3055,329
20230802,115100,11320385755,3055,3060,3060,3055,5093
20230802,115000,11304811185,3060,3055,3060,3055,4290
20230802,114900,11291704370,3060,3060,3060,3055,1035
20230802,114800,11288541620,3060,3060,3060,3055,737
20230802,114700,11286287400,3060,3060,3065,3060,3517
20230802,114600,11275525330,3060,3060,3060,3055,5535
20230802,114500,11258605830,3060,3055,3060,3055,317
20230802,114400,11257635820,3060,3060,3060,3055,1277
20230802,114300,11253730650,3060,3060,3070,3055,7951
20230802,114200,11229432600,3060,3060,3060,3060,270
20230802,114100,11228606400,3070,3060,3070,3055,10510
20230802,114000,11196387485,3065,3060,3070,3060,16
20230802,113900,11196338470,3065,3060,3065,3060,5469
20230802,113800,11179599420,3060,3060,3065,3060,766
20230802,113700,11177255105,3060,3060,3065,3060,2275
20230802,113600,11170293575,3060,3060,3065,3060,1085
20230802,113500,11166968950,3060,3065,3065,3060,608
20230802,113400,11165106930,3065,3060,3065,3060,491
20230802,113300,11163604440,3060,3070,3080,3060,641
20230802,113200,11161637210,3060,3070,3070,3060,337
20230802,113100,11160602990,3060,3055,3060,3055,2592
20230802,113000,11152672270,3055,3060,3065,3055,20268
20230802,112900,11090735465,3065,3060,3065,3060,4096
20230802,112800,11078201700,3060,3065,3070,3060,4026
20230802,112700,11065866825,3070,3075,3075,3070,568
20230802,112600,11064123055,3065,3080,3080,3065,13031
20230802,112500,11024107745,3080,3080,3080,3075,1225
20230802,112400,11020339775,3080,3095,3095,3080,4023
20230802,112300,11007916550,3095,3100,3100,3085,5136
20230802,112200,10992036765,3100,3095,3100,3085,3541
20230802,112100,10981084920,3090,3090,3090,3085,518
20230802,112000,10979484395,3090,3090,3090,3085,513
20230802,111900,10977900030,3085,3090,3090,3080,2025
20230802,111800,10971648350,3090,3090,3090,3085,1325
20230802,111700,10967556880,3085,3085,3090,3080,270
20230802,111600,10966724695,3085,3075,3085,3075,947
20230802,111500,10963811860,3075,3080,3080,3075,647
20230802,111400,10961819835,3075,3075,3080,3075,7529
20230802,111300,10938667625,3075,3070,3075,3070,554
20230802,111200,10936964480,3075,3075,3075,3075,528
20230802,111100,10935340880,3075,3075,3075,3070,4174
20230802,111000,10922508820,3075,3070,3075,3070,1913
20230802,110900,10916632015,3075,3065,3075,3065,5358
20230802,110800,10900185320,3065,3065,3065,3060,247
20230802,110700,10899429100,3065,3070,3070,3060,2754
20230802,110600,10890983635,3070,3070,3075,3070,2042
20230802,110500,10884712710,3075,3070,3075,3065,1819
20230802,110400,10879130325,3070,3055,3070,3055,4237
20230802,110300,10866157290,3055,3055,3060,3055,10453
20230802,110200,10834223185,3055,3065,3065,3055,23005
20230802,110100,10763853915,3065,3070,3075,3065,5390
20230802,110000,10747309890,3075,3075,3075,3070,1813
20230802,105900,10741737935,3070,3075,3080,3070,6495
20230802,105800,10721774490,3070,3080,3080,3070,2443
20230802,105700,10714267635,3070,3075,3080,3070,7849
20230802,105600,10690137005,3080,3080,3080,3075,3996
20230802,105500,10677844880,3075,3095,3095,3075,2031
20230802,105400,10671596255,3075,3100,3110,3070,46394
20230802,105300,10528588205,3100,3110,3110,3100,7032
20230802,105200,10506751550,3105,3105,3105,3105,450
20230802,105100,10505354300,3105,3110,3110,3105,722
20230802,105000,10503112245,3110,3115,3120,3110,1703
20230802,104900,10497811230,3115,3120,3120,3115,446
20230802,104800,10496421790,3120,3120,3120,3115,5665
20230802,104700,10478748995,3115,3115,3120,3110,2689
20230802,104600,10470372760,3115,3105,3115,3100,1741
20230802,104500,10464964040,3100,3095,3105,3095,2794
20230802,104400,10456293990,3095,3095,3095,3095,1168
20230802,104300,10452679030,3095,3095,3100,3080,9608
20230802,104200,10423034035,3085,3080,3090,3080,6209
20230802,104100,10403872330,3080,3075,3085,3075,2174
20230802,104000,10397179055,3085,3085,3090,3075,20919
20230802,103900,10332708920,3085,3090,3095,3085,8281
20230802,103800,10307142805,3090,3100,3100,3090,59477
20230802,103700,10122873695,3105,3110,3110,3100,12604
20230802,103600,10083747925,3110,3115,3115,3100,4382
20230802,103500,10070146800,3115,3125,3125,3105,40253
20230802,103400,9944976770,3125,3125,3130,3120,16760
20230802,103300,9892660980,3130,3130,3130,3125,1244
20230802,103200,9888769035,3130,3130,3130,3130,1268
20230802,103100,9884800195,3130,3130,3135,3125,5805
20230802,103000,9866652550,3125,3130,3130,3125,1025
20230802,102900,9863448735,3130,3125,3135,3120,3635
20230802,102800,9852083105,3125,3125,3130,3120,4353
20230802,102700,9838477915,3125,3125,3125,3120,4044
20230802,102600,9825851400,3125,3125,3130,3120,2552
20230802,102500,9817876370,3125,3130,3135,3125,2115
20230802,102400,9811261190,3130,3130,3130,3130,112
20230802,102300,9810910630,3120,3120,3120,3120,250
20230802,102200,9810130630,3120,3120,3135,3115,9710
20230802,102100,9779831605,3120,3125,3130,3120,4685
20230802,102000,9765207105,3120,3135,3135,3120,21434
20230802,101900,9698242560,3135,3140,3140,3130,3468
20230802,101800,9687374870,3140,3135,3140,3135,1488
20230802,101700,9682704365,3135,3130,3140,3130,1634
20230802,101600,9677586795,3130,3135,3135,3125,7661
20230802,101500,9653626775,3135,3135,3140,3135,6117
20230802,101400,9634443480,3135,3145,3150,3135,3640
20230802,101300,9623005015,3150,3145,3150,3145,450
20230802,101200,9621589640,3140,3140,3140,3140,728
20230802,101100,9619303720,3130,3130,3145,3130,4247
20230802,101000,9606010155,3130,3130,3140,3130,2318
20230802,100900,9598754615,3130,3140,3140,3130,1702
20230802,100800,9593427290,3145,3145,3145,3130,7193
20230802,100700,9570911205,3130,3125,3150,3120,18778
20230802,100600,9512182900,3130,3130,3130,3125,3649
20230802,100500,9500772860,3130,3130,3135,3125,3391
20230802,100400,9490170025,3130,3130,3135,3125,2052
20230802,100300,9483749560,3130,3130,3130,3120,8270
20230802,100200,9457896790,3130,3130,3135,3130,4947
20230802,100100,9442406330,3135,3150,3160,3135,6613
20230802,100000,9421633280,3150,3160,3160,3150,8345
20230802,095900,9395319410,3165,3165,3165,3160,4610
20230802,095800,9380744295,3165,3165,3165,3160,1171
20230802,095700,9377038940,3165,3175,3175,3165,2140
20230802,095600,9370255480,3175,3185,3185,3175,6083
20230802,095500,9350901800,3185,3175,3185,3175,9598
20230802,095400,9320371730,3180,3160,3180,3160,5914
20230802,095300,9301606520,3160,3150,3160,3150,2035
20230802,095200,9295177195,3150,3150,3160,3150,401
20230802,095100,9293913045,3145,3135,3150,3130,6493
20230802,095000,9273476475,3130,3150,3150,3125,15520
20230802,094900,9224748685,3150,3165,3165,3150,6800
20230802,094800,9203275600,3165,3160,3165,3140,4977
20230802,094700,9187566805,3165,3145,3170,3140,3909
20230802,094600,9175245535,3135,3130,3150,3130,2431
20230802,094500,9167619690,3135,3135,3135,3130,4667
20230802,094400,9152997805,3135,3165,3165,3100,32511
20230802,094300,9051486475,3165,3160,3165,3150,11045
20230802,094200,9016613945,3150,3155,3160,3150,5726
20230802,094100,8998570400,3130,3125,3160,3125,41892
20230802,094000,8867069125,3125,3105,3125,3105,36198
20230802,093900,8754410910,3110,3120,3120,3105,34997
20230802,093800,8645500780,3120,3125,3130,3120,32152
20230802,093700,8545065290,3130,3130,3130,3130,0
20230802,093600,8545065290,3130,3135,3135,3130,27040
20230802,093500,8460401140,3135,3145,3145,3135,22565
20230802,093400,8389533585,3150,3150,3150,3145,6906
20230802,093300,8367813485,3145,3145,3155,3140,10307
20230802,093200,8335389685,3145,3160,3165,3145,16027
20230802,093100,8284833935,3160,3160,3165,3155,7462
20230802,093000,8261253800,3160,3165,3170,3155,9553
20230802,092900,8231061320,3165,3160,3170,3155,17771
20230802,092800,8174853295,3160,3150,3160,3145,3585
20230802,092700,8163553030,3150,3140,3185,3135,18042
20230802,092600,8106674665,3135,3140,3145,3130,19109
20230802,092500,8046719820,3140,3165,3165,3130,56612
20230802,092400,7868877720,3165,3180,3185,3160,26214
20230802,092300,7785757635,3180,3185,3185,3170,15084
20230802,092200,7737825350,3185,3195,3195,3175,15030
20230802,092100,7690007825,3195,3175,3195,3170,19379
20230802,092000,7628317920,3175,3160,3180,3135,50451
20230802,091900,7468946150,3150,3205,3205,3130,115449
20230802,091800,7102654920,3200,3230,3230,3200,83680
20230802,091700,6833871620,3225,3245,3245,3225,21304
20230802,091600,6764966110,3250,3240,3250,3225,42900
20230802,091500,6626322730,3240,3245,3250,3240,22309
20230802,091400,6553949770,3245,3270,3270,3240,28595
20230802,091300,6461127575,3270,3285,3295,3245,77479
20230802,091200,6207401020,3280,3295,3310,3280,52182
20230802,091100,6035501325,3295,3290,3295,3275,29208
20230802,091000,5939501100,3290,3265,3300,3260,83821
20230802,090900,5664825925,3265,3255,3270,3255,26602
20230802,090800,5578048945,3260,3255,3270,3240,55810
20230802,090700,5396540585,3250,3290,3290,3245,78996
20230802,090600,5138556225,3275,3280,3300,3210,102990
20230802,090500,4803178560,3280,3340,3340,3280,87300
20230802,090400,4514926170,3340,3350,3355,3295,123608
20230802,090300,4104336945,3355,3375,3390,3305,115568
20230802,090200,3717567010,3385,3340,3400,3335,150777
20230802,090100,3209266175,3335,3485,3485,3270,318208
20230802,090000,2132117125,3485,3475,3575,3405,611190