KissMeData/226340/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202100,2305683340,2050,2050,2050,2050,23100
20230802,202000,2305683340,2050,2050,2050,2050,0
20230802,201900,2305683340,2050,2050,2050,2050,0
20230802,201800,2305683340,2050,2050,2050,2050,0
20230802,201700,2305683340,2050,2050,2050,2050,0
20230802,201600,2305683340,2050,2050,2050,2050,0
20230802,201500,2305683340,2050,2050,2050,2050,0
20230802,201400,2305683340,2050,2050,2050,2050,0
20230802,201300,2305683340,2050,2050,2050,2050,0
20230802,201200,2305683340,2050,2050,2050,2050,0
20230802,201100,2305683340,2050,2050,2050,2050,0
20230802,201000,2305683340,2050,2050,2050,2050,0
20230802,200900,2305683340,2050,2050,2050,2050,0
20230802,200800,2305683340,2050,2050,2050,2050,0
20230802,200700,2305683340,2050,2050,2050,2050,0
20230802,200600,2305683340,2050,2050,2050,2050,0
20230802,200500,2305683340,2050,2050,2050,2050,0
20230802,200400,2305683340,2050,2050,2050,2050,0
20230802,200300,2305683340,2050,2050,2050,2050,0
20230802,200200,2305683340,2050,2050,2050,2050,0
20230802,200100,2305683340,2050,2050,2050,2050,0
20230802,200000,2305683340,2050,2050,2050,2050,0
20230802,195900,2305683340,2050,2050,2050,2050,0
20230802,195800,2305683340,2050,2050,2050,2050,0
20230802,195700,2305683340,2050,2050,2050,2050,0
20230802,195600,2305683340,2050,2050,2050,2050,0
20230802,195500,2305683340,2050,2050,2050,2050,0
20230802,195400,2305683340,2050,2050,2050,2050,0
20230802,195300,2305683340,2050,2050,2050,2050,0
20230802,195200,2305683340,2050,2050,2050,2050,0
20230802,195100,2305683340,2050,2050,2050,2050,23100
20230802,195000,2305683340,2050,2050,2050,2050,0
20230802,194900,2305683340,2050,2050,2050,2050,0
20230802,194800,2305683340,2050,2050,2050,2050,0
20230802,194700,2305683340,2050,2050,2050,2050,0
20230802,194600,2305683340,2050,2050,2050,2050,0
20230802,194500,2305683340,2050,2050,2050,2050,0
20230802,194400,2305683340,2050,2050,2050,2050,0
20230802,194300,2305683340,2050,2050,2050,2050,0
20230802,194200,2305683340,2050,2050,2050,2050,0
20230802,194100,2305683340,2050,2050,2050,2050,0
20230802,194000,2305683340,2050,2050,2050,2050,0
20230802,193900,2305683340,2050,2050,2050,2050,0
20230802,193800,2305683340,2050,2050,2050,2050,0
20230802,193700,2305683340,2050,2050,2050,2050,0
20230802,193600,2305683340,2050,2050,2050,2050,0
20230802,193500,2305683340,2050,2050,2050,2050,0
20230802,193400,2305683340,2050,2050,2050,2050,0
20230802,193300,2305683340,2050,2050,2050,2050,0
20230802,193200,2305683340,2050,2050,2050,2050,0
20230802,193100,2305683340,2050,2050,2050,2050,0
20230802,193000,2305683340,2050,2050,2050,2050,0
20230802,192900,2305683340,2050,2050,2050,2050,0
20230802,192800,2305683340,2050,2050,2050,2050,0
20230802,192700,2305683340,2050,2050,2050,2050,0
20230802,192600,2305683340,2050,2050,2050,2050,0
20230802,192500,2305683340,2050,2050,2050,2050,0
20230802,192400,2305683340,2050,2050,2050,2050,0
20230802,192300,2305683340,2050,2050,2050,2050,0
20230802,192200,2305683340,2050,2050,2050,2050,0
20230802,192100,2305683340,2050,2050,2050,2050,23100
20230802,192000,2305683340,2050,2050,2050,2050,0
20230802,191900,2305683340,2050,2050,2050,2050,0
20230802,191800,2305683340,2050,2050,2050,2050,0
20230802,191700,2305683340,2050,2050,2050,2050,0
20230802,191600,2305683340,2050,2050,2050,2050,0
20230802,191500,2305683340,2050,2050,2050,2050,0
20230802,191400,2305683340,2050,2050,2050,2050,0
20230802,191300,2305683340,2050,2050,2050,2050,0
20230802,191200,2305683340,2050,2050,2050,2050,0
20230802,191100,2305683340,2050,2050,2050,2050,0
20230802,191000,2305683340,2050,2050,2050,2050,0
20230802,190900,2305683340,2050,2050,2050,2050,0
20230802,190800,2305683340,2050,2050,2050,2050,0
20230802,190700,2305683340,2050,2050,2050,2050,0
20230802,190600,2305683340,2050,2050,2050,2050,0
20230802,190500,2305683340,2050,2050,2050,2050,0
20230802,190400,2305683340,2050,2050,2050,2050,0
20230802,190300,2305683340,2050,2050,2050,2050,0
20230802,190200,2305683340,2050,2050,2050,2050,0
20230802,190100,2305683340,2050,2050,2050,2050,0
20230802,190000,2305683340,2050,2050,2050,2050,0
20230802,185900,2305683340,2050,2050,2050,2050,0
20230802,185800,2305683340,2050,2050,2050,2050,0
20230802,185700,2305683340,2050,2050,2050,2050,0
20230802,185600,2305683340,2050,2050,2050,2050,0
20230802,185500,2305683340,2050,2050,2050,2050,0
20230802,185400,2305683340,2050,2050,2050,2050,0
20230802,185300,2305683340,2050,2050,2050,2050,0
20230802,185200,2305683340,2050,2050,2050,2050,0
20230802,185100,2305683340,2050,2050,2050,2050,23100
20230802,185000,2305683340,2050,2050,2050,2050,0
20230802,184900,2305683340,2050,2050,2050,2050,0
20230802,184800,2305683340,2050,2050,2050,2050,0
20230802,184700,2305683340,2050,2050,2050,2050,0
20230802,184600,2305683340,2050,2050,2050,2050,0
20230802,184500,2305683340,2050,2050,2050,2050,0
20230802,184400,2305683340,2050,2050,2050,2050,0
20230802,184300,2305683340,2050,2050,2050,2050,0
20230802,184200,2305683340,2050,2050,2050,2050,0
20230802,184100,2305683340,2050,2050,2050,2050,0
20230802,184000,2305683340,2050,2050,2050,2050,0
20230802,183900,2305683340,2050,2050,2050,2050,0
20230802,183800,2305683340,2050,2050,2050,2050,0
20230802,183700,2305683340,2050,2050,2050,2050,0
20230802,183600,2305683340,2050,2050,2050,2050,0
20230802,183500,2305683340,2050,2050,2050,2050,0
20230802,183400,2305683340,2050,2050,2050,2050,0
20230802,183300,2305683340,2050,2050,2050,2050,0
20230802,183200,2305683340,2050,2050,2050,2050,0
20230802,183100,2305683340,2050,2050,2050,2050,0
20230802,183000,2305683340,2050,2050,2050,2050,0
20230802,182900,2305683340,2050,2050,2050,2050,0
20230802,182800,2305683340,2050,2050,2050,2050,0
20230802,182700,2305683340,2050,2050,2050,2050,0
20230802,182600,2305683340,2050,2050,2050,2050,0
20230802,182500,2305683340,2050,2050,2050,2050,0
20230802,182400,2305683340,2050,2050,2050,2050,0
20230802,182300,2305683340,2050,2050,2050,2050,0
20230802,182200,2305683340,2050,2050,2050,2050,0
20230802,182100,2305683340,2050,2050,2050,2050,23100
20230802,182000,2305683340,2050,2050,2050,2050,0
20230802,181900,2305683340,2050,2050,2050,2050,0
20230802,181800,2305683340,2050,2050,2050,2050,0
20230802,181700,2305683340,2050,2050,2050,2050,0
20230802,181600,2305683340,2050,2050,2050,2050,0
20230802,181500,2305683340,2050,2050,2050,2050,0
20230802,181400,2305683340,2050,2050,2050,2050,0
20230802,181300,2305683340,2050,2050,2050,2050,0
20230802,181200,2305683340,2050,2050,2050,2050,0
20230802,181100,2305683340,2050,2050,2050,2050,0
20230802,181000,2305683340,2050,2050,2050,2050,0
20230802,180900,2305683340,2050,2050,2050,2050,0
20230802,180800,2305683340,2050,2050,2050,2050,0
20230802,180700,2305683340,2050,2050,2050,2050,0
20230802,180600,2305683340,2050,2050,2050,2050,0
20230802,180500,2305683340,2050,2050,2050,2050,0
20230802,180400,2305683340,2050,2050,2050,2050,0
20230802,180300,2305683340,2050,2050,2050,2050,0
20230802,180200,2305683340,2050,2050,2050,2050,0
20230802,180100,2305683340,2050,2050,2050,2050,0
20230802,180000,2305683340,2050,2050,2050,2050,0
20230802,175900,2305683340,2050,2050,2050,2050,0
20230802,175800,2305683340,2050,2050,2050,2050,0
20230802,175700,2305683340,2050,2050,2050,2050,0
20230802,175600,2305683340,2050,2050,2050,2050,0
20230802,175500,2305683340,2050,2050,2050,2050,0
20230802,175400,2305683340,2050,2050,2050,2050,0
20230802,175300,2305683340,2050,2050,2050,2050,0
20230802,175200,2305683340,2050,2050,2050,2050,0
20230802,175100,2305683340,2050,2050,2050,2050,23100
20230802,175000,2305683340,2050,2050,2050,2050,0
20230802,174900,2305683340,2050,2050,2050,2050,0
20230802,174800,2305683340,2050,2050,2050,2050,0
20230802,174700,2305683340,2050,2050,2050,2050,0
20230802,174600,2305683340,2050,2050,2050,2050,0
20230802,174500,2305683340,2050,2050,2050,2050,0
20230802,174400,2305683340,2050,2050,2050,2050,0
20230802,174300,2305683340,2050,2050,2050,2050,0
20230802,174200,2305683340,2050,2050,2050,2050,0
20230802,174100,2305683340,2050,2050,2050,2050,0
20230802,174000,2305683340,2050,2050,2050,2050,0
20230802,173900,2305683340,2050,2050,2050,2050,0
20230802,173800,2305683340,2050,2050,2050,2050,0
20230802,173700,2305683340,2050,2050,2050,2050,0
20230802,173600,2305683340,2050,2050,2050,2050,0
20230802,173500,2305683340,2050,2050,2050,2050,0
20230802,173400,2305683340,2050,2050,2050,2050,0
20230802,173300,2305683340,2050,2050,2050,2050,0
20230802,173200,2305683340,2050,2050,2050,2050,0
20230802,173100,2305683340,2050,2050,2050,2050,0
20230802,173000,2305683340,2050,2050,2050,2050,0
20230802,172900,2305683340,2050,2050,2050,2050,0
20230802,172800,2305683340,2050,2050,2050,2050,0
20230802,172700,2305683340,2050,2050,2050,2050,0
20230802,172600,2305683340,2050,2050,2050,2050,0
20230802,172500,2305683340,2050,2050,2050,2050,0
20230802,172400,2305683340,2050,2050,2050,2050,0
20230802,172300,2305683340,2050,2050,2050,2050,0
20230802,172200,2305683340,2050,2050,2050,2050,0
20230802,172100,2305683340,2050,2050,2050,2050,23100
20230802,172000,2305683340,2050,2050,2050,2050,0
20230802,171900,2305683340,2050,2050,2050,2050,0
20230802,171800,2305683340,2050,2050,2050,2050,0
20230802,171700,2305683340,2050,2050,2050,2050,0
20230802,171600,2305683340,2050,2050,2050,2050,0
20230802,171500,2305683340,2050,2050,2050,2050,0
20230802,171400,2305683340,2050,2050,2050,2050,0
20230802,171300,2305683340,2050,2050,2050,2050,0
20230802,171200,2305683340,2050,2050,2050,2050,0
20230802,171100,2305683340,2050,2050,2050,2050,0
20230802,171000,2305683340,2050,2050,2050,2050,0
20230802,170900,2305683340,2050,2050,2050,2050,0
20230802,170800,2305683340,2050,2050,2050,2050,0
20230802,170700,2305683340,2050,2050,2050,2050,0
20230802,170600,2305683340,2050,2050,2050,2050,0
20230802,170500,2305683340,2050,2050,2050,2050,0
20230802,170400,2305683340,2050,2050,2050,2050,0
20230802,170300,2305683340,2050,2050,2050,2050,0
20230802,170200,2305683340,2050,2050,2050,2050,0
20230802,170100,2305683340,2050,2050,2050,2050,0
20230802,170000,2305683340,2050,2050,2050,2050,0
20230802,165900,2305683340,2050,2050,2050,2050,0
20230802,165800,2305683340,2050,2050,2050,2050,0
20230802,165700,2305683340,2050,2050,2050,2050,0
20230802,165600,2305683340,2050,2050,2050,2050,0
20230802,165500,2305683340,2050,2050,2050,2050,0
20230802,165400,2305683340,2050,2050,2050,2050,0
20230802,165300,2305683340,2050,2050,2050,2050,0
20230802,165200,2305683340,2050,2050,2050,2050,0
20230802,165100,2305683340,2050,2050,2050,2050,23100
20230802,165000,2305683340,2050,2050,2050,2050,0
20230802,164900,2305683340,2050,2050,2050,2050,0
20230802,164800,2305683340,2050,2050,2050,2050,0
20230802,164700,2305683340,2050,2050,2050,2050,0
20230802,164600,2305683340,2050,2050,2050,2050,0
20230802,164500,2305683340,2050,2050,2050,2050,0
20230802,164400,2305683340,2050,2050,2050,2050,0
20230802,164300,2305683340,2050,2050,2050,2050,0
20230802,164200,2305683340,2050,2050,2050,2050,0
20230802,164100,2305683340,2050,2050,2050,2050,0
20230802,164000,2305683340,2050,2050,2050,2050,0
20230802,163900,2305683340,2050,2050,2050,2050,0
20230802,163800,2305683340,2050,2050,2050,2050,0
20230802,163700,2305683340,2050,2050,2050,2050,0
20230802,163600,2305683340,2050,2050,2050,2050,0
20230802,163500,2305683340,2050,2050,2050,2050,0
20230802,163400,2305683340,2050,2050,2050,2050,0
20230802,163300,2305683340,2050,2050,2050,2050,0
20230802,163200,2305683340,2050,2050,2050,2050,0
20230802,163100,2305683340,2050,2050,2050,2050,0
20230802,163000,2305683340,2050,2050,2050,2050,0
20230802,162900,2305683340,2050,2050,2050,2050,0
20230802,162800,2305683340,2050,2050,2050,2050,0
20230802,162700,2305683340,2050,2050,2050,2050,0
20230802,162600,2305683340,2050,2050,2050,2050,0
20230802,162500,2305683340,2050,2050,2050,2050,0
20230802,162400,2305683340,2050,2050,2050,2050,0
20230802,162300,2305683340,2050,2050,2050,2050,0
20230802,162200,2305683340,2050,2050,2050,2050,0
20230802,162100,2305683340,2050,2050,2050,2050,23100
20230802,162000,2305683340,2050,2050,2050,2050,0
20230802,161900,2305683340,2050,2050,2050,2050,0
20230802,161800,2305683340,2050,2050,2050,2050,0
20230802,161700,2305683340,2050,2050,2050,2050,0
20230802,161600,2305683340,2050,2050,2050,2050,0
20230802,161500,2305683340,2050,2050,2050,2050,0
20230802,161400,2305683340,2050,2050,2050,2050,0
20230802,161300,2305683340,2050,2050,2050,2050,0
20230802,161200,2305683340,2050,2050,2050,2050,0
20230802,161100,2305683340,2050,2050,2050,2050,0
20230802,161000,2305683340,2050,2050,2050,2050,0
20230802,160900,2305683340,2050,2050,2050,2050,0
20230802,160800,2305683340,2050,2050,2050,2050,0
20230802,160700,2305683340,2050,2050,2050,2050,0
20230802,160600,2305683340,2050,2050,2050,2050,0
20230802,160500,2305683340,2050,2050,2050,2050,0
20230802,160400,2305683340,2050,2050,2050,2050,0
20230802,160300,2305683340,2050,2050,2050,2050,0
20230802,160200,2305683340,2050,2050,2050,2050,0
20230802,160100,2305683340,2050,2050,2050,2050,0
20230802,160000,2305683340,2050,2050,2050,2050,0
20230802,155900,2305683340,2050,2050,2050,2050,0
20230802,155800,2305683340,2050,2050,2050,2050,0
20230802,155700,2305683340,2050,2050,2050,2050,0
20230802,155600,2305683340,2050,2050,2050,2050,0
20230802,155500,2305683340,2050,2050,2050,2050,0
20230802,155400,2305683340,2050,2050,2050,2050,0
20230802,155300,2305683340,2050,2050,2050,2050,0
20230802,155200,2305683340,2050,2050,2050,2050,0
20230802,155100,2305683340,2050,2050,2050,2050,23100
20230802,155000,2305683340,2050,2050,2050,2050,0
20230802,154900,2305683340,2050,2050,2050,2050,0
20230802,154800,2305683340,2050,2050,2050,2050,0
20230802,154700,2305683340,2050,2050,2050,2050,0
20230802,154600,2305683340,2050,2050,2050,2050,0
20230802,154500,2305683340,2050,2050,2050,2050,0
20230802,154400,2305683340,2050,2050,2050,2050,0
20230802,154300,2305683340,2050,2050,2050,2050,0
20230802,154200,2305683340,2050,2050,2050,2050,0
20230802,154100,2305683340,2050,2050,2050,2050,0
20230802,154000,2305683340,2050,2050,2050,2050,0
20230802,153900,2305683340,2050,2050,2050,2050,0
20230802,153800,2305683340,2050,2050,2050,2050,0
20230802,153700,2305683340,2050,2050,2050,2050,0
20230802,153600,2305683340,2050,2050,2050,2050,0
20230802,153500,2305683340,2050,2050,2050,2050,0
20230802,153400,2305683340,2050,2050,2050,2050,0
20230802,153300,2305683340,2050,2050,2050,2050,0
20230802,153200,2305683340,2050,2050,2050,2050,0
20230802,153100,2305683340,2050,2050,2050,2050,0
20230802,153000,2305683340,2050,2050,2050,2050,23100
20230802,152900,2258328340,2070,2070,2070,2070,0
20230802,152800,2258328340,2070,2070,2070,2070,0
20230802,152700,2258328340,2070,2070,2070,2070,0
20230802,152600,2258328340,2070,2070,2070,2070,0
20230802,152500,2258328340,2070,2070,2070,2070,0
20230802,152400,2258328340,2070,2070,2070,2070,0
20230802,152300,2258328340,2070,2070,2070,2070,0
20230802,152200,2258328340,2070,2070,2070,2070,0
20230802,152100,2258328340,2070,2070,2070,2070,0
20230802,152000,2258328340,2070,2070,2070,2070,0
20230802,151900,2258328340,2070,2070,2070,2060,530
20230802,151800,2257231670,2070,2065,2075,2060,13648
20230802,151700,2229016770,2070,2065,2075,2065,2155
20230802,151600,2224556420,2075,2070,2075,2065,1505
20230802,151500,2221442840,2075,2075,2075,2075,966
20230802,151400,2219438390,2075,2065,2075,2065,6
20230802,151300,2219425950,2080,2075,2080,2070,1225
20230802,151200,2216887955,2060,2080,2080,2060,1470
20230802,151100,2213852560,2085,2085,2085,2085,4
20230802,151000,2213844220,2085,2085,2085,2065,3514
20230802,150900,2206578340,2080,2080,2085,2075,1299
20230802,150800,2203877450,2080,2080,2080,2080,510
20230802,150700,2202816650,2080,2080,2080,2080,144
20230802,150600,2202517130,2075,2075,2075,2075,1
20230802,150500,2202515055,2065,2070,2080,2065,1354
20230802,150400,2199713400,2080,2080,2080,2080,100
20230802,150300,2199505400,2080,2080,2080,2070,1484
20230802,150200,2196433480,2075,2080,2080,2075,1074
20230802,150100,2194204560,2080,2080,2080,2080,36
20230802,150000,2194129680,2090,2085,2090,2070,7363
20230802,145900,2178830860,2085,2080,2085,2080,66
20230802,145800,2178693575,2080,2080,2080,2080,14
20230802,145700,2178664455,2085,2085,2085,2080,457
20230802,145600,2177713675,2080,2085,2085,2080,143
20230802,145500,2177416225,2085,2085,2085,2085,1
20230802,145400,2177414140,2090,2075,2090,2075,7
20230802,145300,2177399600,2090,2090,2090,2090,100
20230802,145200,2177190600,2090,2090,2090,2070,42
20230802,145100,2177103450,2090,2090,2090,2090,0
20230802,145000,2177103450,2090,2085,2090,2070,2507
20230802,144900,2171900210,2090,2085,2090,2085,49
20230802,144800,2171798020,2085,2085,2085,2075,1101
20230802,144700,2169511385,2090,2090,2090,2090,0
20230802,144600,2169511385,2090,2090,2090,2090,0
20230802,144500,2169511385,2090,2090,2090,2090,4
20230802,144400,2169503025,2090,2090,2090,2090,1
20230802,144300,2169500935,2090,2085,2090,2085,706
20230802,144200,2168028895,2085,2085,2085,2085,202
20230802,144100,2167607725,2085,2085,2085,2085,5
20230802,144000,2167597300,2085,2070,2085,2070,444
20230802,143900,2166676695,2070,2075,2075,2070,1538
20230802,143800,2163493025,2070,2075,2075,2070,1000
20230802,143700,2161419375,2085,2075,2085,2075,110
20230802,143600,2161191025,2075,2075,2075,2075,1
20230802,143500,2161188950,2075,2075,2075,2075,444
20230802,143400,2160267650,2075,2075,2075,2075,26
20230802,143300,2160213700,2075,2075,2075,2075,1284
20230802,143200,2157549400,2075,2075,2075,2075,0
20230802,143100,2157549400,2075,2075,2075,2075,5
20230802,143000,2157539025,2075,2075,2075,2075,0
20230802,142900,2157539025,2075,2075,2075,2075,0
20230802,142800,2157539025,2075,2075,2075,2075,0
20230802,142700,2157539025,2075,2080,2080,2075,2000
20230802,142600,2153387770,2080,2080,2080,2080,27
20230802,142500,2153331610,2080,2080,2080,2080,0
20230802,142400,2153331610,2080,2080,2080,2080,0
20230802,142300,2153331610,2080,2090,2095,2080,2853
20230802,142200,2147362245,2085,2085,2085,2085,1
20230802,142100,2147360160,2090,2090,2090,2090,13
20230802,142000,2147332990,2090,2090,2090,2090,14
20230802,141900,2147303730,2080,2080,2080,2080,0
20230802,141800,2147303730,2080,2080,2080,2080,101
20230802,141700,2147093650,2080,2080,2080,2080,94
20230802,141600,2146898130,2080,2080,2080,2080,48
20230802,141500,2146798290,2080,2080,2080,2080,100
20230802,141400,2146590290,2080,2080,2080,2080,0
20230802,141300,2146590290,2080,2080,2080,2080,382
20230802,141200,2145795730,2080,2085,2085,2080,310
20230802,141100,2145150655,2080,2080,2080,2080,0
20230802,141000,2145150655,2080,2085,2085,2080,80
20230802,140900,2144984245,2080,2080,2080,2080,160
20230802,140800,2144651445,2080,2080,2080,2080,0
20230802,140700,2144651445,2080,2085,2085,2080,1000
20230802,140600,2142570845,2090,2090,2090,2090,0
20230802,140500,2142570845,2090,2090,2090,2090,150
20230802,140400,2142257345,2095,2095,2095,2095,1008
20230802,140300,2140145585,2095,2090,2095,2090,5000
20230802,140200,2129680660,2085,2085,2085,2085,500
20230802,140100,2128638160,2090,2085,2090,2085,3681
20230802,140000,2120960775,2085,2085,2085,2085,106
20230802,135900,2120739765,2085,2085,2085,2075,562
20230802,135800,2119570630,2085,2085,2085,2075,29
20230802,135700,2119510325,2085,2080,2085,2080,200
20230802,135600,2119093860,2085,2080,2085,2075,1175
20230802,135500,2116655295,2085,2085,2085,2085,0
20230802,135400,2116655295,2085,2080,2085,2080,2005
20230802,135300,2112474990,2075,2060,2075,2060,6523
20230802,135200,2098967825,2060,2070,2070,2060,7
20230802,135100,2098953355,2060,2070,2070,2060,1574
20230802,135000,2095710185,2070,2070,2070,2060,502
20230802,134900,2094676045,2060,2065,2070,2060,2535
20230802,134800,2089451175,2070,2070,2070,2070,157
20230802,134700,2089126185,2070,2065,2070,2065,495
20230802,134600,2088103980,2065,2065,2065,2065,9
20230802,134500,2088085395,2065,2060,2070,2060,1515
20230802,134400,2084964360,2070,2065,2070,2060,278
20230802,134300,2084389665,2060,2065,2070,2050,36188
20230802,134200,2009958825,2070,2070,2070,2070,120
20230802,134100,2009710425,2070,2070,2075,2070,7600
20230802,134000,1993978420,2075,2075,2075,2075,20
20230802,133900,1993936920,2075,2075,2085,2075,1802
20230802,133800,1990197760,2075,2075,2075,2070,1291
20230802,133700,1987519245,2085,2075,2085,2075,2757
20230802,133600,1981795095,2080,2075,2080,2075,2323
20230802,133500,1976968185,2075,2075,2075,2070,3114
20230802,133400,1970507135,2080,2075,2080,2070,3279
20230802,133300,1963713200,2080,2080,2080,2080,0
20230802,133200,1963713200,2080,2075,2080,2075,1442
20230802,133100,1960720650,2080,2080,2080,2080,0
20230802,133000,1960720650,2080,2080,2080,2080,17
20230802,132900,1960685290,2080,2075,2080,2075,1174
20230802,132800,1958248960,2080,2080,2080,2080,0
20230802,132700,1958248960,2080,2075,2080,2075,101
20230802,132600,1958039380,2080,2080,2080,2075,942
20230802,132500,1956080720,2085,2080,2085,2080,1604
20230802,132400,1952744390,2085,2080,2085,2080,21
20230802,132300,1952700705,2090,2090,2090,2090,0
20230802,132200,1952700705,2090,2085,2090,2085,407
20230802,132100,1951852105,2090,2090,2090,2090,17
20230802,132000,1951816575,2090,2090,2090,2090,51
20230802,131900,1951709985,2090,2090,2090,2090,67
20230802,131800,1951569955,2090,2080,2090,2080,191
20230802,131700,1951172665,2090,2090,2090,2090,410
20230802,131600,1950315765,2090,2095,2095,2080,3714
20230802,131500,1942585760,2095,2085,2095,2085,2190
20230802,131400,1938019560,2085,2085,2085,2085,0
20230802,131300,1938019560,2085,2085,2095,2085,1017
20230802,131200,1935894100,2090,2085,2090,2085,4299
20230802,131100,1926930425,2090,2090,2090,2090,0
20230802,131000,1926930425,2090,2090,2090,2090,71
20230802,130900,1926782035,2090,2090,2090,2085,160
20230802,130800,1926448380,2090,2090,2090,2090,0
20230802,130700,1926448380,2090,2090,2090,2090,5
20230802,130600,1926437930,2090,2090,2090,2090,0
20230802,130500,1926437930,2090,2090,2090,2085,4
20230802,130400,1926429575,2085,2090,2095,2085,1643
20230802,130300,1922995740,2095,2090,2095,2090,1862
20230802,130200,1919104150,2100,2085,2100,2085,1103
20230802,130100,1916794370,2095,2095,2095,2090,105
20230802,130000,1916574895,2100,2100,2100,2100,0
20230802,125900,1916574895,2100,2085,2100,2085,5
20230802,125800,1916564455,2100,2100,2100,2100,0
20230802,125700,1916564455,2100,2100,2100,2100,75
20230802,125600,1916406955,2100,2100,2100,2100,1204
20230802,125500,1913878555,2100,2100,2105,2090,995
20230802,125400,1911792420,2105,2105,2105,2095,4866
20230802,125300,1901598040,2105,2100,2105,2095,1049
20230802,125200,1899395605,2100,2100,2100,2100,155
20230802,125100,1899070105,2100,2095,2100,2085,1390
20230802,125000,1896165795,2100,2100,2110,2080,3521
20230802,124900,1888776965,2100,2085,2100,2085,578
20230802,124800,1887570320,2100,2100,2100,2100,0
20230802,124700,1887570320,2100,2100,2100,2100,100
20230802,124600,1887360320,2100,2085,2100,2085,23
20230802,124500,1887312050,2100,2085,2100,2085,640
20230802,124400,1885977335,2100,2100,2100,2100,1
20230802,124300,1885975235,2100,2100,2100,2085,204
20230802,124200,1885546880,2100,2095,2100,2095,2951
20230802,124100,1879363570,2095,2095,2095,2095,1
20230802,124000,1879361475,2095,2095,2095,2095,30
20230802,123900,1879298625,2095,2090,2095,2090,44
20230802,123800,1879206495,2095,2085,2095,2080,2276
20230802,123700,1874465815,2095,2095,2095,2095,100
20230802,123600,1874256315,2095,2095,2095,2095,426
20230802,123500,1873363845,2095,2095,2095,2090,204
20230802,123400,1872937465,2090,2090,2090,2090,10
20230802,123300,1872916565,2095,2085,2095,2085,1208
20230802,123200,1870397875,2095,2090,2095,2090,351
20230802,123100,1869664280,2095,2095,2095,2095,1
20230802,123000,1869662185,2095,2095,2095,2085,127
20230802,122900,1869396180,2095,2090,2095,2090,21
20230802,122800,1869352280,2090,2090,2090,2090,1
20230802,122700,1869350190,2095,2085,2095,2080,401
20230802,122600,1868515605,2095,2095,2095,2080,385
20230802,122500,1867712895,2095,2090,2095,2085,844
20230802,122400,1865947725,2095,2090,2095,2080,437
20230802,122300,1865036570,2085,2090,2095,2085,864
20230802,122200,1863233895,2095,2090,2095,2085,42
20230802,122100,1863146115,2095,2090,2095,2085,1300
20230802,122000,1860432210,2090,2090,2090,2090,150
20230802,121900,1860118710,2090,2090,2090,2090,105
20230802,121800,1859899260,2095,2095,2095,2095,0
20230802,121700,1859899260,2095,2095,2095,2090,534
20230802,121600,1858783030,2100,2110,2115,2090,2340
20230802,121500,1853871585,2120,2085,2120,2085,10444
20230802,121400,1831774355,2090,2085,2090,2085,1091
20230802,121300,1829499615,2085,2085,2085,2085,1
20230802,121200,1829497530,2085,2085,2085,2080,696
20230802,121100,1828049280,2090,2085,2090,2085,140
20230802,121000,1827757375,2085,2085,2085,2085,239
20230802,120900,1827259060,2085,2085,2085,2085,0
20230802,120800,1827259060,2085,2085,2085,2085,138
20230802,120700,1826971330,2085,2075,2085,2075,1077
20230802,120600,1824732185,2085,2085,2085,2085,0
20230802,120500,1824732185,2085,2080,2085,2080,2101
20230802,120400,1820362100,2080,2075,2080,2070,202
20230802,120300,1819943190,2080,2070,2080,2070,1325
20230802,120200,1817198930,2075,2080,2085,2070,2193
20230802,120100,1812646530,2080,2080,2080,2075,103
20230802,120000,1812432300,2080,2080,2080,2080,18
20230802,115900,1812394860,2080,2080,2080,2075,1520
20230802,115800,1809240825,2080,2080,2080,2080,1220
20230802,115700,1806703225,2080,2075,2080,2070,1019
20230802,115600,1804588805,2075,2075,2075,2075,167
20230802,115500,1804242280,2075,2075,2075,2075,3
20230802,115400,1804236055,2075,2075,2075,2075,70
20230802,115300,1804090805,2080,2080,2080,2070,640
20230802,115200,1802765375,2075,2075,2075,2075,522
20230802,115100,1801682225,2075,2065,2075,2065,1103
20230802,115000,1799400810,2075,2075,2075,2075,482
20230802,114900,1798400660,2075,2065,2075,2065,106
20230802,114800,1798180720,2075,2075,2075,2075,695
20230802,114700,1796738595,2075,2070,2075,2070,90
20230802,114600,1796551850,2075,2065,2075,2065,7
20230802,114500,1796537385,2075,2070,2075,2070,1001
20230802,114400,1794465310,2075,2075,2075,2075,0
20230802,114300,1794465310,2075,2070,2075,2065,833
20230802,114200,1792745100,2075,2070,2075,2065,231
20230802,114100,1792266820,2070,2075,2075,2070,345
20230802,114000,1791551950,2075,2070,2075,2065,237
20230802,113900,1791060500,2075,2070,2075,2065,831
20230802,113800,1789343150,2075,2065,2075,2065,1883
20230802,113700,1785445330,2075,2075,2075,2075,0
20230802,113600,1785445330,2075,2065,2075,2065,2
20230802,113500,1785441190,2075,2070,2080,2065,1896
20230802,113400,1781515735,2080,2080,2080,2080,1
20230802,113300,1781513655,2080,2080,2080,2080,0
20230802,113200,1781513655,2080,2080,2080,2070,409
20230802,113100,1780663335,2080,2070,2080,2065,4940
20230802,113000,1770429710,2070,2070,2075,2070,529
20230802,112900,1769334670,2075,2070,2075,2070,2870
20230802,112800,1763393755,2075,2075,2075,2075,1
20230802,112700,1763391680,2075,2070,2075,2070,1148
20230802,112600,1761015310,2065,2070,2075,2060,3969
20230802,112500,1752819675,2080,2065,2080,2065,505
20230802,112400,1751776775,2065,2070,2085,2065,5593
20230802,112300,1740202350,2080,2075,2080,2075,3982
20230802,112200,1731924735,2080,2080,2080,2080,393
20230802,112100,1731107295,2080,2075,2080,2070,7313
20230802,112000,1715960450,2075,2075,2080,2075,1661
20230802,111900,1712508870,2080,2080,2080,2080,876
20230802,111800,1710686790,2080,2080,2080,2075,1750
20230802,111700,1707055480,2080,2080,2085,2080,303
20230802,111600,1706425235,2085,2075,2085,2075,21
20230802,111500,1706381650,2085,2080,2085,2080,1935
20230802,111400,1702350845,2080,2080,2085,2080,570
20230802,111300,1701165165,2080,2080,2080,2075,7883
20230802,111200,1684806555,2085,2080,2090,2080,50
20230802,111100,1684702495,2090,2080,2090,2080,127
20230802,111000,1684438265,2090,2090,2100,2075,18036
20230802,110900,1646906835,2105,2105,2105,2105,0
20230802,110800,1646906835,2105,2100,2105,2095,52
20230802,110700,1646797870,2105,2095,2105,2095,6149
20230802,110600,1633901465,2095,2095,2095,2090,330
20230802,110500,1633211135,2095,2090,2095,2090,1309
20230802,110400,1630475295,2090,2085,2090,2085,1388
20230802,110300,1627581275,2085,2085,2090,2080,496
20230802,110200,1626547045,2090,2085,2090,2080,4692
20230802,110100,1616785930,2090,2090,2090,2085,502
20230802,110000,1615739250,2090,2080,2090,2080,1316
20230802,105900,1612999200,2090,2085,2090,2080,3513
20230802,105800,1605676660,2090,2085,2090,2085,921
20230802,105700,1603756365,2090,2095,2100,2085,13568
20230802,105600,1575406395,2105,2105,2105,2105,8
20230802,105500,1575389555,2105,2100,2105,2090,3574
20230802,105400,1567906145,2100,2100,2100,2090,2769
20230802,105300,1562101440,2095,2105,2105,2095,2148
20230802,105200,1557601110,2105,2105,2105,2105,0
20230802,105100,1557601110,2105,2100,2105,2100,14
20230802,105000,1557571700,2105,2100,2105,2095,1081
20230802,104900,1555305235,2100,2100,2100,2100,51
20230802,104800,1555198135,2105,2100,2110,2090,612
20230802,104700,1553910590,2110,2100,2110,2085,21112
20230802,104600,1509727150,2115,2110,2120,2105,5884
20230802,104500,1497340645,2120,2110,2120,2110,2
20230802,104400,1497336415,2120,2115,2120,2115,286
20230802,104300,1496730165,2120,2115,2120,2105,92
20230802,104200,1496535590,2120,2110,2120,2110,1507
20230802,104100,1493355800,2125,2120,2125,2120,950
20230802,104000,1491341795,2120,2120,2120,2105,302
20230802,103900,1490704855,2120,2115,2120,2100,8108
20230802,103800,1473643175,2115,2110,2115,2110,9188
20230802,103700,1454253715,2110,2110,2110,2110,878
20230802,103600,1452401135,2110,2105,2110,2100,972
20230802,103500,1450355115,2105,2105,2110,2105,3383
20230802,103400,1443233895,2105,2105,2110,2105,294
20230802,103300,1442615005,2110,2115,2115,2095,6188
20230802,103200,1429620285,2115,2105,2115,2105,1965
20230802,103100,1425470440,2120,2115,2120,2115,2306
20230802,103000,1420583280,2115,2105,2120,2105,12284
20230802,102900,1394638995,2115,2110,2115,2110,1001
20230802,102800,1392526880,2115,2105,2115,2105,2136
20230802,102700,1388024980,2105,2105,2105,2105,143
20230802,102600,1387723965,2105,2105,2105,2105,27
20230802,102500,1387667130,2105,2115,2115,2105,2698
20230802,102400,1381981180,2115,2115,2115,2105,1151
20230802,102300,1379556920,2115,2110,2115,2095,10413
20230802,102200,1357591450,2110,2115,2115,2095,443
20230802,102100,1356660545,2115,2115,2115,2100,11797
20230802,102000,1331867425,2115,2115,2115,2105,1177
20230802,101900,1329383855,2110,2115,2115,2110,2992
20230802,101800,1323068025,2115,2110,2115,2110,2333
20230802,101700,1318139510,2110,2110,2110,2105,1092
20230802,101600,1315836800,2110,2105,2110,2100,3367
20230802,101500,1308753480,2100,2105,2105,2100,4312
20230802,101400,1299696175,2105,2100,2105,2095,4797
20230802,101300,1289622465,2105,2090,2105,2090,7247
20230802,101200,1274431750,2095,2095,2095,2090,2855
20230802,101100,1268463265,2095,2090,2095,2085,2261
20230802,101000,1263738750,2090,2090,2090,2085,2862
20230802,100900,1257767170,2095,2090,2095,2085,1572
20230802,100800,1254480870,2090,2085,2090,2085,2073
20230802,100700,1250150560,2090,2090,2090,2085,770
20230802,100600,1248544355,2090,2085,2090,2085,1200
20230802,100500,1246039725,2090,2090,2095,2090,857
20230802,100400,1244245485,2095,2085,2095,2085,4284
20230802,100300,1235294845,2085,2080,2090,2080,5982
20230802,100200,1222800840,2080,2080,2080,2075,6688
20230802,100100,1208908550,2080,2080,2090,2080,2943
20230802,100000,1202787090,2090,2080,2090,2080,6099
20230802,095900,1190050390,2080,2090,2095,2075,12171
20230802,095800,1164663055,2075,2100,2100,2075,35849
20230802,095700,1089912605,2105,2105,2105,2100,1319
20230802,095600,1087136125,2105,2100,2105,2095,1280
20230802,095500,1084449700,2100,2105,2105,2100,3877
20230802,095400,1076303925,2105,2115,2115,2105,2618
20230802,095300,1070787200,2110,2105,2120,2105,2398
20230802,095200,1065723310,2105,2100,2105,2100,8260
20230802,095100,1048349585,2105,2110,2110,2090,13143
20230802,095000,1020817000,2110,2110,2110,2095,4581
20230802,094900,1011208720,2115,2115,2115,2095,7968
20230802,094800,994461565,2115,2110,2120,2100,6032
20230802,094700,981761780,2120,2115,2130,2115,2429
20230802,094600,976622285,2115,2110,2115,2105,781
20230802,094500,974974225,2115,2110,2115,2105,1733
20230802,094400,971316310,2120,2115,2125,2110,3879
20230802,094300,963107505,2115,2100,2115,2100,4613
20230802,094200,953403290,2105,2105,2115,2100,6584
20230802,094100,939524235,2110,2115,2115,2100,7221
20230802,094000,924357785,2115,2110,2120,2100,16190
20230802,093900,890289900,2120,2120,2125,2105,9193
20230802,093800,870893060,2125,2130,2130,2115,971
20230802,093700,868831780,2130,2120,2130,2110,11855
20230802,093600,843740850,2130,2135,2140,2120,18624
20230802,093500,804146840,2135,2135,2140,2130,1776
20230802,093400,800352545,2135,2140,2140,2130,947
20230802,093300,798332080,2135,2130,2140,2125,6003
20230802,093200,785558540,2125,2140,2140,2125,22660
20230802,093100,737300130,2140,2145,2145,2140,10253
20230802,093000,715356485,2150,2145,2150,2145,10079
20230802,092900,693735775,2145,2145,2150,2145,2054
20230802,092800,689324275,2150,2160,2160,2145,6730
20230802,092700,674879310,2160,2155,2160,2145,6378
20230802,092600,661164600,2145,2145,2155,2140,13293
20230802,092500,632644845,2145,2150,2150,2145,3509
20230802,092400,625106275,2150,2145,2150,2140,3874
20230802,092300,616797005,2145,2145,2145,2135,4978
20230802,092200,606159685,2145,2140,2145,2135,4342
20230802,092100,596882630,2140,2140,2145,2130,621
20230802,092000,595553865,2145,2145,2145,2130,8236
20230802,091900,577962050,2145,2145,2155,2140,6416
20230802,091800,564180780,2135,2145,2155,2135,9107
20230802,091700,544730030,2145,2150,2150,2135,8048
20230802,091600,527492180,2150,2145,2150,2140,6419
20230802,091500,513719185,2150,2150,2150,2135,5901
20230802,091400,501055790,2150,2140,2150,2140,2856
20230802,091300,494927165,2140,2135,2140,2130,1406
20230802,091200,491925605,2135,2135,2135,2125,11079
20230802,091100,468356300,2135,2130,2135,2125,3944
20230802,091000,459960955,2135,2145,2150,2130,7782
20230802,090900,443325585,2150,2145,2150,2140,1210
20230802,090800,440726095,2150,2155,2155,2140,17351
20230802,090700,403574045,2155,2160,2170,2145,6600
20230802,090600,389361135,2160,2170,2175,2155,17735
20230802,090500,351069655,2175,2165,2180,2155,22930
20230802,090400,301328315,2175,2165,2180,2155,17121
20230802,090300,264207670,2160,2160,2170,2120,32645
20230802,090200,194253565,2160,2175,2180,2155,33564
20230802,090100,121332675,2080,2080,2080,2080,0
20230802,090000,121332675,2080,2230,2235,2080,55254