KissMeData/010040/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185000,2479568865,3445,3445,3445,3445,8773
20230802,184900,2479568865,3445,3445,3445,3445,0
20230802,184800,2479568865,3445,3445,3445,3445,0
20230802,184700,2479568865,3445,3445,3445,3445,0
20230802,184600,2479568865,3445,3445,3445,3445,0
20230802,184500,2479568865,3445,3445,3445,3445,0
20230802,184400,2479568865,3445,3445,3445,3445,0
20230802,184300,2479568865,3445,3445,3445,3445,0
20230802,184200,2479568865,3445,3445,3445,3445,0
20230802,184100,2479568865,3445,3445,3445,3445,0
20230802,184000,2479568865,3445,3445,3445,3445,0
20230802,183900,2479568865,3445,3445,3445,3445,0
20230802,183800,2479568865,3445,3445,3445,3445,0
20230802,183700,2479568865,3445,3445,3445,3445,0
20230802,183600,2479568865,3445,3445,3445,3445,0
20230802,183500,2479568865,3445,3445,3445,3445,0
20230802,183400,2479568865,3445,3445,3445,3445,0
20230802,183300,2479568865,3445,3445,3445,3445,0
20230802,183200,2479568865,3445,3445,3445,3445,0
20230802,183100,2479568865,3445,3445,3445,3445,0
20230802,183000,2479568865,3445,3445,3445,3445,0
20230802,182900,2479568865,3445,3445,3445,3445,0
20230802,182800,2479568865,3445,3445,3445,3445,0
20230802,182700,2479568865,3445,3445,3445,3445,0
20230802,182600,2479568865,3445,3445,3445,3445,0
20230802,182500,2479568865,3445,3445,3445,3445,0
20230802,182400,2479568865,3445,3445,3445,3445,0
20230802,182300,2479568865,3445,3445,3445,3445,0
20230802,182200,2479568865,3445,3445,3445,3445,0
20230802,182100,2479568865,3445,3445,3445,3445,0
20230802,182000,2479568865,3445,3445,3445,3445,8773
20230802,181900,2479568865,3445,3445,3445,3445,0
20230802,181800,2479568865,3445,3445,3445,3445,0
20230802,181700,2479568865,3445,3445,3445,3445,0
20230802,181600,2479568865,3445,3445,3445,3445,0
20230802,181500,2479568865,3445,3445,3445,3445,0
20230802,181400,2479568865,3445,3445,3445,3445,0
20230802,181300,2479568865,3445,3445,3445,3445,0
20230802,181200,2479568865,3445,3445,3445,3445,0
20230802,181100,2479568865,3445,3445,3445,3445,0
20230802,181000,2479568865,3445,3445,3445,3445,0
20230802,180900,2479568865,3445,3445,3445,3445,0
20230802,180800,2479568865,3445,3445,3445,3445,0
20230802,180700,2479568865,3445,3445,3445,3445,0
20230802,180600,2479568865,3445,3445,3445,3445,0
20230802,180500,2479568865,3445,3445,3445,3445,0
20230802,180400,2479568865,3445,3445,3445,3445,0
20230802,180300,2479568865,3445,3445,3445,3445,0
20230802,180200,2479568865,3445,3445,3445,3445,0
20230802,180100,2479568865,3445,3445,3445,3445,0
20230802,180000,2479568865,3445,3445,3445,3445,0
20230802,175900,2479568865,3445,3445,3445,3445,0
20230802,175800,2479568865,3445,3445,3445,3445,0
20230802,175700,2479568865,3445,3445,3445,3445,0
20230802,175600,2479568865,3445,3445,3445,3445,0
20230802,175500,2479568865,3445,3445,3445,3445,0
20230802,175400,2479568865,3445,3445,3445,3445,0
20230802,175300,2479568865,3445,3445,3445,3445,0
20230802,175200,2479568865,3445,3445,3445,3445,0
20230802,175100,2479568865,3445,3445,3445,3445,0
20230802,175000,2479568865,3445,3445,3445,3445,8773
20230802,174900,2479568865,3445,3445,3445,3445,0
20230802,174800,2479568865,3445,3445,3445,3445,0
20230802,174700,2479568865,3445,3445,3445,3445,0
20230802,174600,2479568865,3445,3445,3445,3445,0
20230802,174500,2479568865,3445,3445,3445,3445,0
20230802,174400,2479568865,3445,3445,3445,3445,0
20230802,174300,2479568865,3445,3445,3445,3445,0
20230802,174200,2479568865,3445,3445,3445,3445,0
20230802,174100,2479568865,3445,3445,3445,3445,0
20230802,174000,2479568865,3445,3445,3445,3445,0
20230802,173900,2479568865,3445,3445,3445,3445,0
20230802,173800,2479568865,3445,3445,3445,3445,0
20230802,173700,2479568865,3445,3445,3445,3445,0
20230802,173600,2479568865,3445,3445,3445,3445,0
20230802,173500,2479568865,3445,3445,3445,3445,0
20230802,173400,2479568865,3445,3445,3445,3445,0
20230802,173300,2479568865,3445,3445,3445,3445,0
20230802,173200,2479568865,3445,3445,3445,3445,0
20230802,173100,2479568865,3445,3445,3445,3445,0
20230802,173000,2479568865,3445,3445,3445,3445,0
20230802,172900,2479568865,3445,3445,3445,3445,0
20230802,172800,2479568865,3445,3445,3445,3445,0
20230802,172700,2479568865,3445,3445,3445,3445,0
20230802,172600,2479568865,3445,3445,3445,3445,0
20230802,172500,2479568865,3445,3445,3445,3445,0
20230802,172400,2479568865,3445,3445,3445,3445,0
20230802,172300,2479568865,3445,3445,3445,3445,0
20230802,172200,2479568865,3445,3445,3445,3445,0
20230802,172100,2479568865,3445,3445,3445,3445,0
20230802,172000,2479568865,3445,3445,3445,3445,8773
20230802,171900,2479568865,3445,3445,3445,3445,0
20230802,171800,2479568865,3445,3445,3445,3445,0
20230802,171700,2479568865,3445,3445,3445,3445,0
20230802,171600,2479568865,3445,3445,3445,3445,0
20230802,171500,2479568865,3445,3445,3445,3445,0
20230802,171400,2479568865,3445,3445,3445,3445,0
20230802,171300,2479568865,3445,3445,3445,3445,0
20230802,171200,2479568865,3445,3445,3445,3445,0
20230802,171100,2479568865,3445,3445,3445,3445,0
20230802,171000,2479568865,3445,3445,3445,3445,0
20230802,170900,2479568865,3445,3445,3445,3445,0
20230802,170800,2479568865,3445,3445,3445,3445,0
20230802,170700,2479568865,3445,3445,3445,3445,0
20230802,170600,2479568865,3445,3445,3445,3445,0
20230802,170500,2479568865,3445,3445,3445,3445,0
20230802,170400,2479568865,3445,3445,3445,3445,0
20230802,170300,2479568865,3445,3445,3445,3445,0
20230802,170200,2479568865,3445,3445,3445,3445,0
20230802,170100,2479568865,3445,3445,3445,3445,0
20230802,170000,2479568865,3445,3445,3445,3445,0
20230802,165900,2479568865,3445,3445,3445,3445,0
20230802,165800,2479568865,3445,3445,3445,3445,0
20230802,165700,2479568865,3445,3445,3445,3445,0
20230802,165600,2479568865,3445,3445,3445,3445,0
20230802,165500,2479568865,3445,3445,3445,3445,0
20230802,165400,2479568865,3445,3445,3445,3445,0
20230802,165300,2479568865,3445,3445,3445,3445,0
20230802,165200,2479568865,3445,3445,3445,3445,0
20230802,165100,2479568865,3445,3445,3445,3445,0
20230802,165000,2479568865,3445,3445,3445,3445,8773
20230802,164900,2479568865,3445,3445,3445,3445,0
20230802,164800,2479568865,3445,3445,3445,3445,0
20230802,164700,2479568865,3445,3445,3445,3445,0
20230802,164600,2479568865,3445,3445,3445,3445,0
20230802,164500,2479568865,3445,3445,3445,3445,0
20230802,164400,2479568865,3445,3445,3445,3445,0
20230802,164300,2479568865,3445,3445,3445,3445,0
20230802,164200,2479568865,3445,3445,3445,3445,0
20230802,164100,2479568865,3445,3445,3445,3445,0
20230802,164000,2479568865,3445,3445,3445,3445,0
20230802,163900,2479568865,3445,3445,3445,3445,0
20230802,163800,2479568865,3445,3445,3445,3445,0
20230802,163700,2479568865,3445,3445,3445,3445,0
20230802,163600,2479568865,3445,3445,3445,3445,0
20230802,163500,2479568865,3445,3445,3445,3445,0
20230802,163400,2479568865,3445,3445,3445,3445,0
20230802,163300,2479568865,3445,3445,3445,3445,0
20230802,163200,2479568865,3445,3445,3445,3445,0
20230802,163100,2479568865,3445,3445,3445,3445,0
20230802,163000,2479568865,3445,3445,3445,3445,0
20230802,162900,2479568865,3445,3445,3445,3445,0
20230802,162800,2479568865,3445,3445,3445,3445,0
20230802,162700,2479568865,3445,3445,3445,3445,0
20230802,162600,2479568865,3445,3445,3445,3445,0
20230802,162500,2479568865,3445,3445,3445,3445,0
20230802,162400,2479568865,3445,3445,3445,3445,0
20230802,162300,2479568865,3445,3445,3445,3445,0
20230802,162200,2479568865,3445,3445,3445,3445,0
20230802,162100,2479568865,3445,3445,3445,3445,0
20230802,162000,2479568865,3445,3445,3445,3445,8773
20230802,161900,2479568865,3445,3445,3445,3445,0
20230802,161800,2479568865,3445,3445,3445,3445,0
20230802,161700,2479568865,3445,3445,3445,3445,0
20230802,161600,2479568865,3445,3445,3445,3445,0
20230802,161500,2479568865,3445,3445,3445,3445,0
20230802,161400,2479568865,3445,3445,3445,3445,0
20230802,161300,2479568865,3445,3445,3445,3445,0
20230802,161200,2479568865,3445,3445,3445,3445,0
20230802,161100,2479568865,3445,3445,3445,3445,0
20230802,161000,2479568865,3445,3445,3445,3445,0
20230802,160900,2479568865,3445,3445,3445,3445,0
20230802,160800,2479568865,3445,3445,3445,3445,0
20230802,160700,2479568865,3445,3445,3445,3445,0
20230802,160600,2479568865,3445,3445,3445,3445,0
20230802,160500,2479568865,3445,3445,3445,3445,0
20230802,160400,2479568865,3445,3445,3445,3445,0
20230802,160300,2479568865,3445,3445,3445,3445,0
20230802,160200,2479568865,3445,3445,3445,3445,0
20230802,160100,2479568865,3445,3445,3445,3445,0
20230802,160000,2479568865,3445,3445,3445,3445,0
20230802,155900,2479568865,3445,3445,3445,3445,0
20230802,155800,2479568865,3445,3445,3445,3445,0
20230802,155700,2479568865,3445,3445,3445,3445,0
20230802,155600,2479568865,3445,3445,3445,3445,0
20230802,155500,2479568865,3445,3445,3445,3445,0
20230802,155400,2479568865,3445,3445,3445,3445,0
20230802,155300,2479568865,3445,3445,3445,3445,0
20230802,155200,2479568865,3445,3445,3445,3445,0
20230802,155100,2479568865,3445,3445,3445,3445,0
20230802,155000,2479568865,3445,3445,3445,3445,8773
20230802,154900,2479568865,3445,3445,3445,3445,0
20230802,154800,2479568865,3445,3445,3445,3445,0
20230802,154700,2479568865,3445,3445,3445,3445,0
20230802,154600,2479568865,3445,3445,3445,3445,0
20230802,154500,2479568865,3445,3445,3445,3445,0
20230802,154400,2479568865,3445,3445,3445,3445,0
20230802,154300,2479568865,3445,3445,3445,3445,0
20230802,154200,2479568865,3445,3445,3445,3445,0
20230802,154100,2479568865,3445,3445,3445,3445,0
20230802,154000,2479568865,3445,3445,3445,3445,0
20230802,153900,2479568865,3445,3445,3445,3445,0
20230802,153800,2479568865,3445,3445,3445,3445,0
20230802,153700,2479568865,3445,3445,3445,3445,0
20230802,153600,2479568865,3445,3445,3445,3445,0
20230802,153500,2479568865,3445,3445,3445,3445,0
20230802,153400,2479568865,3445,3445,3445,3445,0
20230802,153300,2479568865,3445,3445,3445,3445,0
20230802,153200,2479568865,3445,3445,3445,3445,0
20230802,153100,2479568865,3445,3445,3445,3445,0
20230802,153000,2479568865,3445,3445,3445,3445,8773
20230802,152900,2449345880,3490,3490,3490,3490,0
20230802,152800,2449345880,3490,3490,3490,3490,0
20230802,152700,2449345880,3490,3490,3490,3490,0
20230802,152600,2449345880,3490,3490,3490,3490,0
20230802,152500,2449345880,3490,3490,3490,3490,0
20230802,152400,2449345880,3490,3490,3490,3490,0
20230802,152300,2449345880,3490,3490,3490,3490,0
20230802,152200,2449345880,3490,3490,3490,3490,0
20230802,152100,2449345880,3490,3490,3490,3490,0
20230802,152000,2449345880,3490,3490,3490,3490,0
20230802,151900,2449345880,3490,3480,3490,3480,750
20230802,151800,2446732390,3485,3470,3485,3470,2338
20230802,151700,2438604150,3460,3455,3460,3455,191
20230802,151600,2437943295,3470,3470,3470,3460,3573
20230802,151500,2425573150,3475,3470,3475,3465,309
20230802,151400,2424501060,3465,3455,3465,3455,1696
20230802,151300,2418633785,3460,3450,3460,3450,1583
20230802,151200,2413163200,3460,3460,3460,3460,0
20230802,151100,2413163200,3460,3450,3460,3450,723
20230802,151000,2410663155,3460,3455,3460,3455,350
20230802,150900,2409452160,3455,3455,3460,3450,214
20230802,150800,2408712805,3455,3450,3455,3450,109
20230802,150700,2408336700,3450,3450,3450,3450,300
20230802,150600,2407301700,3450,3450,3450,3450,0
20230802,150500,2407301700,3450,3445,3450,3445,15
20230802,150400,2407250010,3445,3445,3445,3445,10
20230802,150300,2407215560,3440,3440,3440,3440,8
20230802,150200,2407188040,3435,3435,3435,3435,0
20230802,150100,2407188040,3435,3430,3435,3425,362
20230802,150000,2405944970,3425,3430,3430,3425,387
20230802,145900,2404618615,3440,3440,3440,3440,100
20230802,145800,2404274615,3430,3430,3430,3430,32
20230802,145700,2404164855,3440,3435,3440,3435,11
20230802,145600,2404127065,3430,3435,3435,3430,643
20230802,145500,2401921495,3440,3440,3440,3440,350
20230802,145400,2400717495,3435,3435,3435,3435,164
20230802,145300,2400154155,3435,3430,3435,3430,102
20230802,145200,2399803790,3430,3430,3435,3430,36
20230802,145100,2399680295,3430,3430,3430,3430,0
20230802,145000,2399680295,3430,3440,3440,3430,1079
20230802,144900,2395974155,3450,3440,3450,3440,341
20230802,144800,2394799115,3440,3440,3440,3440,0
20230802,144700,2394799115,3440,3440,3440,3440,84
20230802,144600,2394510155,3440,3440,3440,3440,428
20230802,144500,2393037835,3445,3445,3445,3440,44
20230802,144400,2392886460,3445,3440,3445,3440,704
20230802,144300,2390464695,3440,3450,3450,3440,1813
20230802,144200,2384218905,3450,3450,3450,3450,5
20230802,144100,2384201655,3445,3450,3450,3445,308
20230802,144000,2383139215,3445,3445,3445,3445,55
20230802,143900,2382949740,3450,3450,3450,3450,0
20230802,143800,2382949740,3450,3450,3455,3445,53
20230802,143700,2382766980,3450,3450,3450,3450,88
20230802,143600,2382463380,3450,3450,3450,3450,544
20230802,143500,2380586580,3450,3450,3450,3450,248
20230802,143400,2379730980,3450,3455,3455,3450,360
20230802,143300,2378487230,3450,3450,3450,3450,100
20230802,143200,2378142230,3450,3455,3455,3445,1033
20230802,143100,2374580475,3465,3445,3465,3445,36
20230802,143000,2374456120,3445,3450,3450,3445,22
20230802,142900,2374380250,3455,3445,3455,3445,39
20230802,142800,2374245845,3450,3450,3450,3450,4478
20230802,142700,2358796745,3450,3440,3450,3440,748
20230802,142600,2356217305,3450,3440,3450,3440,721
20230802,142500,2353736995,3435,3435,3435,3430,36
20230802,142400,2353613360,3435,3425,3435,3425,617
20230802,142300,2351497050,3420,3430,3430,3420,2898
20230802,142200,2341570825,3430,3425,3435,3415,662
20230802,142100,2339305385,3430,3435,3435,3425,1871
20230802,142000,2332887225,3435,3455,3455,3435,478
20230802,141900,2331241740,3455,3455,3455,3455,10
20230802,141800,2331207190,3455,3435,3455,3435,276
20230802,141700,2330256640,3440,3450,3455,3440,6519
20230802,141600,2307825405,3440,3445,3445,3440,134
20230802,141500,2307363945,3445,3465,3465,3445,4001
20230802,141400,2293573620,3460,3455,3460,3450,103
20230802,141300,2293217450,3450,3450,3450,3450,76
20230802,141200,2292955250,3450,3455,3455,3450,541
20230802,141100,2291088795,3455,3450,3455,3450,5
20230802,141000,2291071540,3450,3455,3455,3450,56
20230802,140900,2290878130,3455,3455,3460,3450,41
20230802,140800,2290736530,3465,3465,3465,3465,0
20230802,140700,2290736530,3465,3450,3465,3445,256
20230802,140600,2289851935,3445,3445,3445,3445,6
20230802,140500,2289831265,3440,3445,3445,3440,93
20230802,140400,2289511040,3455,3455,3455,3455,1
20230802,140300,2289507585,3445,3445,3445,3445,33
20230802,140200,2289393900,3445,3445,3445,3445,43
20230802,140100,2289245765,3445,3445,3445,3445,31
20230802,140000,2289138970,3445,3445,3450,3440,206
20230802,135900,2288429510,3445,3445,3445,3445,1574
20230802,135800,2283007080,3445,3450,3450,3440,2415
20230802,135700,2274698270,3450,3445,3455,3445,1086
20230802,135600,2270953495,3450,3455,3455,3445,283
20230802,135500,2269977540,3455,3455,3455,3455,0
20230802,135400,2269977540,3455,3455,3455,3455,35
20230802,135300,2269856615,3455,3455,3455,3455,33
20230802,135200,2269742600,3455,3450,3455,3450,250
20230802,135100,2268879600,3445,3455,3455,3445,1953
20230802,135000,2262151505,3450,3460,3460,3450,32
20230802,134900,2262041095,3455,3445,3455,3445,106
20230802,134800,2261675525,3450,3445,3450,3445,139
20230802,134700,2261196020,3445,3445,3450,3445,1607
20230802,134600,2255659855,3445,3445,3445,3445,0
20230802,134500,2255659855,3445,3450,3450,3445,447
20230802,134400,2254117720,3450,3445,3450,3445,1388
20230802,134300,2249335780,3445,3445,3445,3445,233
20230802,134200,2248533095,3445,3450,3450,3445,770
20230802,134100,2245878600,3450,3450,3455,3450,699
20230802,134000,2243465065,3450,3455,3455,3450,5401
20230802,133900,2224821400,3460,3465,3465,3460,2412
20230802,133800,2216475620,3465,3470,3470,3465,259
20230802,133700,2215577520,3470,3470,3470,3470,10
20230802,133600,2215542820,3470,3465,3470,3465,631
20230802,133500,2213356400,3465,3460,3470,3460,211
20230802,133400,2212625895,3470,3475,3480,3465,1046
20230802,133300,2208991485,3475,3475,3475,3475,69
20230802,133200,2208751710,3475,3475,3475,3475,44
20230802,133100,2208598810,3475,3475,3480,3475,174
20230802,133000,2207993725,3465,3475,3480,3465,2334
20230802,132900,2199896890,3470,3475,3475,3470,333
20230802,132800,2198740955,3480,3470,3480,3470,90
20230802,132700,2198428250,3470,3460,3470,3460,666
20230802,132600,2196120365,3460,3475,3475,3460,771
20230802,132500,2193451415,3475,3480,3480,3460,5723
20230802,132400,2173560775,3480,3485,3485,3480,1250
20230802,132300,2169206525,3490,3490,3490,3490,560
20230802,132200,2167252125,3495,3495,3495,3495,41
20230802,132100,2167108830,3495,3500,3500,3495,274
20230802,132000,2166150650,3505,3500,3505,3500,514
20230802,131900,2164349640,3505,3500,3510,3500,1102
20230802,131800,2160485510,3505,3490,3510,3490,1034
20230802,131700,2156869270,3490,3480,3490,3480,982
20230802,131600,2153449855,3480,3475,3480,3475,345
20230802,131500,2152249410,3480,3480,3480,3480,253
20230802,131400,2151368970,3475,3475,3475,3475,331
20230802,131300,2150218745,3475,3465,3475,3465,341
20230802,131200,2149035240,3465,3470,3470,3465,32
20230802,131100,2148924355,3465,3480,3480,3465,771
20230802,131000,2146247055,3480,3485,3485,3480,205
20230802,130900,2145532780,3485,3470,3485,3470,371
20230802,130800,2144240570,3475,3475,3475,3470,566
20230802,130700,2142275540,3475,3475,3475,3475,34
20230802,130600,2142157390,3490,3470,3490,3465,411
20230802,130500,2140728430,3470,3475,3475,3470,2448
20230802,130400,2132233035,3475,3475,3475,3475,3
20230802,130300,2132222610,3485,3475,3485,3475,62
20230802,130200,2132006860,3475,3475,3475,3475,3
20230802,130100,2131996435,3475,3470,3480,3470,828
20230802,130000,2129123095,3470,3480,3480,3465,551
20230802,125900,2127209350,3480,3480,3480,3480,44
20230802,125800,2127056230,3470,3470,3475,3465,645
20230802,125700,2124820115,3475,3475,3475,3465,2695
20230802,125600,2115469445,3480,3475,3485,3475,831
20230802,125500,2112577715,3480,3490,3490,3480,323
20230802,125400,2111453260,3490,3490,3490,3490,32
20230802,125300,2111341580,3490,3495,3495,3490,389
20230802,125200,2109982045,3495,3495,3495,3495,331
20230802,125100,2108825200,3495,3495,3495,3495,253
20230802,125000,2107940965,3500,3495,3500,3495,302
20230802,124900,2106884690,3495,3500,3505,3495,989
20230802,124800,2103418700,3515,3485,3515,3485,224
20230802,124700,2102631805,3490,3480,3490,3480,525
20230802,124600,2100802640,3475,3495,3495,3465,15132
20230802,124500,2048246270,3495,3500,3500,3495,42
20230802,124400,2048099295,3500,3510,3510,3500,254
20230802,124300,2047209975,3510,3510,3510,3505,415
20230802,124200,2045754720,3510,3510,3510,3510,3
20230802,124100,2045744190,3510,3510,3525,3510,575
20230802,124000,2043720815,3520,3495,3520,3495,324
20230802,123900,2042585690,3495,3500,3500,3495,122
20230802,123800,2042158780,3500,3500,3510,3500,199
20230802,123700,2041461990,3510,3490,3510,3490,554
20230802,123600,2039518445,3505,3490,3505,3485,395
20230802,123500,2038141365,3490,3490,3490,3485,914
20230802,123400,2034955050,3500,3505,3505,3490,36
20230802,123300,2034829290,3505,3490,3505,3485,1168
20230802,123200,2030753225,3485,3495,3495,3485,2764
20230802,123100,2021107370,3495,3505,3505,3495,290
20230802,123000,2020092875,3500,3505,3505,3500,111
20230802,122900,2019704225,3500,3500,3510,3490,1282
20230802,122800,2015208100,3500,3500,3500,3495,664
20230802,122700,2012885390,3495,3495,3495,3495,1029
20230802,122600,2009289035,3495,3500,3500,3495,101
20230802,122500,2008936000,3510,3500,3540,3500,2556
20230802,122400,1999969225,3500,3510,3510,3500,405
20230802,122300,1998550545,3510,3525,3530,3510,790
20230802,122200,1995769930,3530,3510,3545,3510,1326
20230802,122100,1991098250,3500,3495,3505,3495,178
20230802,122000,1990475515,3495,3500,3500,3495,1051
20230802,121900,1986799630,3500,3500,3505,3495,602
20230802,121800,1984693045,3505,3510,3510,3505,116
20230802,121700,1984285895,3515,3510,3520,3510,303
20230802,121600,1983219370,3510,3495,3520,3475,1457
20230802,121500,1978119530,3495,3510,3510,3470,12846
20230802,121400,1933310370,3520,3515,3520,3510,124
20230802,121300,1932874550,3510,3510,3510,3510,407
20230802,121200,1931445980,3510,3510,3520,3510,42
20230802,121100,1931298540,3510,3510,3515,3505,651
20230802,121000,1929014770,3510,3520,3525,3510,73
20230802,120900,1928758115,3520,3530,3530,3520,107
20230802,120800,1928381230,3530,3510,3530,3505,900
20230802,120700,1925221490,3505,3530,3530,3505,3867
20230802,120600,1911614030,3530,3550,3550,3530,551
20230802,120500,1909666175,3550,3565,3575,3545,11807
20230802,120400,1867657165,3565,3545,3570,3545,4385
20230802,120300,1852050020,3545,3565,3565,3545,2060
20230802,120200,1844714445,3560,3540,3560,3535,3394
20230802,120100,1832681010,3535,3505,3535,3505,1907
20230802,120000,1825985830,3515,3530,3540,3505,2978
20230802,115900,1815513185,3540,3520,3555,3520,5771
20230802,115800,1795093495,3535,3535,3540,3510,6788
20230802,115700,1771193080,3540,3525,3550,3525,3627
20230802,115600,1758361060,3525,3535,3555,3525,10787
20230802,115500,1720202510,3535,3505,3555,3500,10050
20230802,115400,1684683870,3500,3490,3510,3490,4026
20230802,115300,1670584635,3490,3490,3490,3490,1003
20230802,115200,1667084165,3490,3480,3495,3470,2540
20230802,115100,1658244260,3480,3480,3485,3480,122
20230802,115000,1657819695,3480,3480,3480,3475,407
20230802,114900,1656403835,3485,3480,3495,3470,2158
20230802,114800,1648875830,3480,3475,3480,3455,5900
20230802,114700,1628433955,3480,3495,3500,3480,511
20230802,114600,1626654655,3495,3495,3495,3485,455
20230802,114500,1625065260,3495,3480,3500,3480,3880
20230802,114400,1611512890,3470,3480,3490,3470,1312
20230802,114300,1606944790,3480,3480,3490,3475,1883
20230802,114200,1600387510,3480,3470,3495,3465,4137
20230802,114100,1585981445,3475,3450,3475,3450,2647
20230802,114000,1576826890,3450,3455,3460,3450,1417
20230802,113900,1571937725,3460,3465,3465,3455,3482
20230802,113800,1559893620,3465,3485,3485,3460,1407
20230802,113700,1555010720,3485,3480,3485,3470,1386
20230802,113600,1550191750,3475,3455,3475,3455,3698
20230802,113500,1537410120,3465,3460,3470,3455,7193
20230802,113400,1512531905,3470,3480,3490,3460,6335
20230802,113300,1490517420,3480,3500,3515,3465,17311
20230802,113200,1430185365,3500,3575,3590,3490,33515
20230802,113100,1311655240,3575,3570,3590,3550,29688
20230802,113000,1205631825,3565,3590,3595,3545,28550
20230802,112900,1103828050,3590,3485,3610,3485,70655
20230802,112800,853149845,3485,3460,3485,3460,4858
20230802,112700,836289505,3460,3460,3460,3460,1357
20230802,112600,831594285,3455,3470,3470,3455,1618
20230802,112500,825997850,3470,3480,3480,3465,1603
20230802,112400,820439575,3480,3480,3480,3480,397
20230802,112300,819058015,3485,3495,3495,3485,2736
20230802,112200,809509065,3495,3495,3495,3490,1560
20230802,112100,804064115,3495,3500,3500,3490,9549
20230802,112000,770649020,3500,3495,3500,3490,816
20230802,111900,767795850,3495,3485,3495,3485,1460
20230802,111800,762698770,3485,3460,3485,3460,197
20230802,111700,762015130,3465,3465,3465,3465,213
20230802,111600,761277085,3465,3470,3470,3465,959
20230802,111500,757954050,3465,3480,3480,3465,5003
20230802,111400,740599605,3480,3485,3485,3480,1900
20230802,111300,733987105,3480,3485,3490,3480,1676
20230802,111200,728144565,3485,3485,3485,3485,141
20230802,111100,727653180,3490,3490,3490,3490,1
20230802,111000,727649690,3485,3485,3490,3485,460
20230802,110900,726046150,3490,3495,3495,3490,885
20230802,110800,722953900,3495,3490,3495,3490,1139
20230802,110700,718975605,3495,3490,3495,3490,2194
20230802,110600,711318490,3490,3490,3495,3490,7254
20230802,110500,685992030,3490,3485,3495,3485,2764
20230802,110400,676343340,3490,3470,3490,3470,3758
20230802,110300,663276305,3470,3460,3470,3460,1110
20230802,110200,659433120,3465,3460,3465,3460,1155
20230802,110100,655435820,3460,3465,3465,3460,1078
20230802,110000,651705730,3460,3465,3470,3460,2334
20230802,105900,643619060,3470,3470,3470,3465,5425
20230802,105800,624802215,3470,3465,3475,3465,1773
20230802,105700,618653105,3470,3470,3480,3470,4091
20230802,105600,604452530,3475,3465,3475,3465,5409
20230802,105500,585677465,3460,3445,3460,3445,2583
20230802,105400,576747910,3445,3445,3445,3445,788
20230802,105300,574033250,3450,3450,3450,3445,234
20230802,105200,573226065,3445,3450,3450,3445,1309
20230802,105100,568710700,3450,3425,3450,3425,1426
20230802,105000,563805135,3420,3420,3420,3415,1144
20230802,104900,559893875,3425,3425,3425,3425,89
20230802,104800,559589050,3430,3420,3430,3420,1295
20230802,104700,555155195,3420,3420,3420,3420,0
20230802,104600,555155195,3420,3430,3430,3420,2509
20230802,104500,546569400,3435,3430,3445,3425,932
20230802,104400,543373645,3430,3430,3430,3430,192
20230802,104300,542715085,3435,3435,3435,3435,44
20230802,104200,542563945,3435,3435,3435,3435,164
20230802,104100,542000605,3440,3450,3450,3440,448
20230802,104000,540458295,3455,3450,3455,3450,92
20230802,103900,540140840,3450,3450,3450,3450,96
20230802,103800,539809640,3450,3445,3450,3445,475
20230802,103700,538171740,3445,3435,3445,3435,576
20230802,103600,536189860,3430,3430,3430,3430,400
20230802,103500,534817860,3435,3435,3435,3430,578
20230802,103400,532835130,3430,3430,3430,3430,205
20230802,103300,532131980,3430,3435,3435,3430,202
20230802,103200,531439115,3430,3430,3430,3430,6
20230802,103100,531418535,3430,3430,3430,3430,3
20230802,103000,531408245,3440,3440,3440,3440,0
20230802,102900,531408245,3440,3435,3440,3435,321
20230802,102800,530304790,3430,3430,3430,3430,5
20230802,102700,530287640,3430,3430,3430,3430,63
20230802,102600,530071550,3430,3440,3440,3430,145
20230802,102500,529574190,3430,3430,3430,3430,287
20230802,102400,528589780,3430,3430,3430,3430,200
20230802,102300,527903780,3430,3430,3430,3430,321
20230802,102200,526802750,3430,3430,3430,3430,0
20230802,102100,526802750,3430,3445,3445,3430,1009
20230802,102000,523337430,3445,3455,3455,3445,666
20230802,101900,521039675,3450,3450,3455,3445,1000
20230802,101800,517589285,3445,3440,3445,3435,3051
20230802,101700,507091050,3445,3445,3445,3445,191
20230802,101600,506433055,3445,3445,3445,3445,1067
20230802,101500,502757240,3450,3455,3455,3450,382
20230802,101400,501439335,3455,3450,3465,3450,1955
20230802,101300,494679530,3455,3455,3455,3455,100
20230802,101200,494334030,3455,3450,3455,3450,132
20230802,101100,493877975,3450,3450,3450,3450,779
20230802,101000,491190425,3450,3450,3450,3450,336
20230802,100900,490031225,3450,3445,3450,3440,2029
20230802,100800,483049680,3445,3445,3445,3445,1236
20230802,100700,478791660,3445,3460,3460,3445,776
20230802,100600,476116180,3455,3460,3460,3455,283
20230802,100500,475138305,3460,3465,3465,3460,518
20230802,100400,473345210,3470,3470,3480,3465,13025
20230802,100300,428133220,3475,3430,3475,3430,17256
20230802,100200,368628715,3435,3435,3435,3430,909
20230802,100100,365506710,3435,3430,3435,3430,4065
20230802,100000,351549505,3430,3420,3430,3420,835
20230802,095900,348690225,3420,3420,3420,3420,37
20230802,095800,348563685,3420,3420,3420,3420,70
20230802,095700,348324285,3420,3420,3420,3420,1527
20230802,095600,343101945,3415,3415,3415,3415,231
20230802,095500,342313080,3415,3410,3415,3410,1747
20230802,095400,336354265,3410,3410,3410,3410,149
20230802,095300,335846175,3405,3390,3405,3390,1942
20230802,095200,329248940,3390,3385,3390,3385,3189
20230802,095100,318448780,3385,3385,3385,3385,30
20230802,095000,318347230,3385,3390,3390,3385,340
20230802,094900,317196230,3385,3385,3385,3385,0
20230802,094800,317196230,3385,3385,3385,3385,1001
20230802,094700,313807845,3380,3380,3380,3380,0
20230802,094600,313807845,3380,3380,3380,3380,0
20230802,094500,313807845,3380,3395,3395,3380,786
20230802,094400,311146120,3395,3385,3395,3385,1053
20230802,094300,307579520,3380,3385,3385,3375,2255
20230802,094200,299961415,3385,3395,3395,3385,836
20230802,094100,297130380,3395,3395,3395,3395,506
20230802,094000,295412510,3395,3400,3400,3395,547
20230802,093900,293555010,3400,3395,3400,3395,271
20230802,093800,292634520,3400,3385,3405,3385,1969
20230802,093700,285947715,3390,3395,3395,3380,4178
20230802,093600,271789255,3395,3400,3405,3395,355
20230802,093500,270582375,3405,3410,3410,3405,1843
20230802,093400,264298060,3410,3405,3415,3405,1876
20230802,093300,257898550,3405,3395,3405,3390,1593
20230802,093200,252484980,3395,3390,3395,3390,150
20230802,093100,251975980,3385,3375,3390,3375,1481
20230802,093000,246968160,3370,3380,3380,3370,14
20230802,092900,246920850,3380,3385,3385,3370,6335
20230802,092800,225558465,3385,3385,3385,3385,46
20230802,092700,225402755,3385,3385,3385,3385,201
20230802,092600,224722370,3395,3370,3405,3370,1791
20230802,092500,218645140,3375,3375,3375,3370,316
20230802,092400,217578645,3380,3375,3380,3375,78
20230802,092300,217315250,3380,3380,3380,3380,0
20230802,092200,217315250,3380,3390,3395,3380,972
20230802,092100,214028970,3400,3400,3400,3390,1513
20230802,092000,208887290,3400,3415,3420,3400,5637
20230802,091900,189627500,3420,3425,3435,3420,3449
20230802,091800,177808880,3415,3420,3440,3415,6978
20230802,091700,153863690,3420,3390,3420,3390,6781
20230802,091600,130768405,3390,3385,3400,3385,11547
20230802,091500,91613610,3390,3390,3405,3380,1262
20230802,091400,87341380,3400,3385,3405,3375,1546
20230802,091300,82105645,3390,3390,3400,3380,1940
20230802,091200,75523680,3395,3370,3405,3370,2938
20230802,091100,65572815,3365,3355,3370,3355,1842
20230802,091000,59376720,3350,3355,3360,3350,127
20230802,090900,58950445,3350,3335,3350,3330,1346
20230802,090800,54450295,3340,3340,3340,3340,0
20230802,090700,54450295,3340,3345,3345,3340,702
20230802,090600,52105395,3345,3340,3360,3340,3166
20230802,090500,41498995,3340,3335,3350,3315,5233
20230802,090400,24044805,3335,3315,3335,3305,3629
20230802,090300,12003595,3325,3315,3325,3315,63
20230802,090200,11794530,3300,3305,3310,3300,1498
20230802,090100,6843715,3295,3295,3295,3295,0
20230802,090000,6843715,3295,3295,3295,3295,2077