KissMeData/078940/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193800,1420260445,3160,3160,3160,3160,5264
20230802,193700,1420260445,3160,3160,3160,3160,0
20230802,193600,1420260445,3160,3160,3160,3160,0
20230802,193500,1420260445,3160,3160,3160,3160,0
20230802,193400,1420260445,3160,3160,3160,3160,0
20230802,193300,1420260445,3160,3160,3160,3160,0
20230802,193200,1420260445,3160,3160,3160,3160,0
20230802,193100,1420260445,3160,3160,3160,3160,0
20230802,193000,1420260445,3160,3160,3160,3160,0
20230802,192900,1420260445,3160,3160,3160,3160,0
20230802,192800,1420260445,3160,3160,3160,3160,0
20230802,192700,1420260445,3160,3160,3160,3160,0
20230802,192600,1420260445,3160,3160,3160,3160,0
20230802,192500,1420260445,3160,3160,3160,3160,0
20230802,192400,1420260445,3160,3160,3160,3160,0
20230802,192300,1420260445,3160,3160,3160,3160,0
20230802,192200,1420260445,3160,3160,3160,3160,0
20230802,192100,1420260445,3160,3160,3160,3160,0
20230802,192000,1420260445,3160,3160,3160,3160,0
20230802,191900,1420260445,3160,3160,3160,3160,0
20230802,191800,1420260445,3160,3160,3160,3160,0
20230802,191700,1420260445,3160,3160,3160,3160,0
20230802,191600,1420260445,3160,3160,3160,3160,0
20230802,191500,1420260445,3160,3160,3160,3160,0
20230802,191400,1420260445,3160,3160,3160,3160,0
20230802,191300,1420260445,3160,3160,3160,3160,0
20230802,191200,1420260445,3160,3160,3160,3160,0
20230802,191100,1420260445,3160,3160,3160,3160,0
20230802,191000,1420260445,3160,3160,3160,3160,0
20230802,190900,1420260445,3160,3160,3160,3160,0
20230802,190800,1420260445,3160,3160,3160,3160,5264
20230802,190700,1420260445,3160,3160,3160,3160,0
20230802,190600,1420260445,3160,3160,3160,3160,0
20230802,190500,1420260445,3160,3160,3160,3160,0
20230802,190400,1420260445,3160,3160,3160,3160,0
20230802,190300,1420260445,3160,3160,3160,3160,0
20230802,190200,1420260445,3160,3160,3160,3160,0
20230802,190100,1420260445,3160,3160,3160,3160,0
20230802,190000,1420260445,3160,3160,3160,3160,0
20230802,185900,1420260445,3160,3160,3160,3160,0
20230802,185800,1420260445,3160,3160,3160,3160,0
20230802,185700,1420260445,3160,3160,3160,3160,0
20230802,185600,1420260445,3160,3160,3160,3160,0
20230802,185500,1420260445,3160,3160,3160,3160,0
20230802,185400,1420260445,3160,3160,3160,3160,0
20230802,185300,1420260445,3160,3160,3160,3160,0
20230802,185200,1420260445,3160,3160,3160,3160,0
20230802,185100,1420260445,3160,3160,3160,3160,0
20230802,185000,1420260445,3160,3160,3160,3160,0
20230802,184900,1420260445,3160,3160,3160,3160,0
20230802,184800,1420260445,3160,3160,3160,3160,0
20230802,184700,1420260445,3160,3160,3160,3160,0
20230802,184600,1420260445,3160,3160,3160,3160,0
20230802,184500,1420260445,3160,3160,3160,3160,0
20230802,184400,1420260445,3160,3160,3160,3160,0
20230802,184300,1420260445,3160,3160,3160,3160,0
20230802,184200,1420260445,3160,3160,3160,3160,0
20230802,184100,1420260445,3160,3160,3160,3160,0
20230802,184000,1420260445,3160,3160,3160,3160,0
20230802,183900,1420260445,3160,3160,3160,3160,0
20230802,183800,1420260445,3160,3160,3160,3160,5264
20230802,183700,1420260445,3160,3160,3160,3160,0
20230802,183600,1420260445,3160,3160,3160,3160,0
20230802,183500,1420260445,3160,3160,3160,3160,0
20230802,183400,1420260445,3160,3160,3160,3160,0
20230802,183300,1420260445,3160,3160,3160,3160,0
20230802,183200,1420260445,3160,3160,3160,3160,0
20230802,183100,1420260445,3160,3160,3160,3160,0
20230802,183000,1420260445,3160,3160,3160,3160,0
20230802,182900,1420260445,3160,3160,3160,3160,0
20230802,182800,1420260445,3160,3160,3160,3160,0
20230802,182700,1420260445,3160,3160,3160,3160,0
20230802,182600,1420260445,3160,3160,3160,3160,0
20230802,182500,1420260445,3160,3160,3160,3160,0
20230802,182400,1420260445,3160,3160,3160,3160,0
20230802,182300,1420260445,3160,3160,3160,3160,0
20230802,182200,1420260445,3160,3160,3160,3160,0
20230802,182100,1420260445,3160,3160,3160,3160,0
20230802,182000,1420260445,3160,3160,3160,3160,0
20230802,181900,1420260445,3160,3160,3160,3160,0
20230802,181800,1420260445,3160,3160,3160,3160,0
20230802,181700,1420260445,3160,3160,3160,3160,0
20230802,181600,1420260445,3160,3160,3160,3160,0
20230802,181500,1420260445,3160,3160,3160,3160,0
20230802,181400,1420260445,3160,3160,3160,3160,0
20230802,181300,1420260445,3160,3160,3160,3160,0
20230802,181200,1420260445,3160,3160,3160,3160,0
20230802,181100,1420260445,3160,3160,3160,3160,0
20230802,181000,1420260445,3160,3160,3160,3160,0
20230802,180900,1420260445,3160,3160,3160,3160,0
20230802,180800,1420260445,3160,3160,3160,3160,5264
20230802,180700,1420260445,3160,3160,3160,3160,0
20230802,180600,1420260445,3160,3160,3160,3160,0
20230802,180500,1420260445,3160,3160,3160,3160,0
20230802,180400,1420260445,3160,3160,3160,3160,0
20230802,180300,1420260445,3160,3160,3160,3160,0
20230802,180200,1420260445,3160,3160,3160,3160,0
20230802,180100,1420260445,3160,3160,3160,3160,0
20230802,180000,1420260445,3160,3160,3160,3160,0
20230802,175900,1420260445,3160,3160,3160,3160,0
20230802,175800,1420260445,3160,3160,3160,3160,0
20230802,175700,1420260445,3160,3160,3160,3160,0
20230802,175600,1420260445,3160,3160,3160,3160,0
20230802,175500,1420260445,3160,3160,3160,3160,0
20230802,175400,1420260445,3160,3160,3160,3160,0
20230802,175300,1420260445,3160,3160,3160,3160,0
20230802,175200,1420260445,3160,3160,3160,3160,0
20230802,175100,1420260445,3160,3160,3160,3160,0
20230802,175000,1420260445,3160,3160,3160,3160,0
20230802,174900,1420260445,3160,3160,3160,3160,0
20230802,174800,1420260445,3160,3160,3160,3160,0
20230802,174700,1420260445,3160,3160,3160,3160,0
20230802,174600,1420260445,3160,3160,3160,3160,0
20230802,174500,1420260445,3160,3160,3160,3160,0
20230802,174400,1420260445,3160,3160,3160,3160,0
20230802,174300,1420260445,3160,3160,3160,3160,0
20230802,174200,1420260445,3160,3160,3160,3160,0
20230802,174100,1420260445,3160,3160,3160,3160,0
20230802,174000,1420260445,3160,3160,3160,3160,0
20230802,173900,1420260445,3160,3160,3160,3160,0
20230802,173800,1420260445,3160,3160,3160,3160,5264
20230802,173700,1420260445,3160,3160,3160,3160,0
20230802,173600,1420260445,3160,3160,3160,3160,0
20230802,173500,1420260445,3160,3160,3160,3160,0
20230802,173400,1420260445,3160,3160,3160,3160,0
20230802,173300,1420260445,3160,3160,3160,3160,0
20230802,173200,1420260445,3160,3160,3160,3160,0
20230802,173100,1420260445,3160,3160,3160,3160,0
20230802,173000,1420260445,3160,3160,3160,3160,0
20230802,172900,1420260445,3160,3160,3160,3160,0
20230802,172800,1420260445,3160,3160,3160,3160,0
20230802,172700,1420260445,3160,3160,3160,3160,0
20230802,172600,1420260445,3160,3160,3160,3160,0
20230802,172500,1420260445,3160,3160,3160,3160,0
20230802,172400,1420260445,3160,3160,3160,3160,0
20230802,172300,1420260445,3160,3160,3160,3160,0
20230802,172200,1420260445,3160,3160,3160,3160,0
20230802,172100,1420260445,3160,3160,3160,3160,0
20230802,172000,1420260445,3160,3160,3160,3160,0
20230802,171900,1420260445,3160,3160,3160,3160,0
20230802,171800,1420260445,3160,3160,3160,3160,0
20230802,171700,1420260445,3160,3160,3160,3160,0
20230802,171600,1420260445,3160,3160,3160,3160,0
20230802,171500,1420260445,3160,3160,3160,3160,0
20230802,171400,1420260445,3160,3160,3160,3160,0
20230802,171300,1420260445,3160,3160,3160,3160,0
20230802,171200,1420260445,3160,3160,3160,3160,0
20230802,171100,1420260445,3160,3160,3160,3160,0
20230802,171000,1420260445,3160,3160,3160,3160,0
20230802,170900,1420260445,3160,3160,3160,3160,0
20230802,170800,1420260445,3160,3160,3160,3160,5264
20230802,170700,1420260445,3160,3160,3160,3160,0
20230802,170600,1420260445,3160,3160,3160,3160,0
20230802,170500,1420260445,3160,3160,3160,3160,0
20230802,170400,1420260445,3160,3160,3160,3160,0
20230802,170300,1420260445,3160,3160,3160,3160,0
20230802,170200,1420260445,3160,3160,3160,3160,0
20230802,170100,1420260445,3160,3160,3160,3160,0
20230802,170000,1420260445,3160,3160,3160,3160,0
20230802,165900,1420260445,3160,3160,3160,3160,0
20230802,165800,1420260445,3160,3160,3160,3160,0
20230802,165700,1420260445,3160,3160,3160,3160,0
20230802,165600,1420260445,3160,3160,3160,3160,0
20230802,165500,1420260445,3160,3160,3160,3160,0
20230802,165400,1420260445,3160,3160,3160,3160,0
20230802,165300,1420260445,3160,3160,3160,3160,0
20230802,165200,1420260445,3160,3160,3160,3160,0
20230802,165100,1420260445,3160,3160,3160,3160,0
20230802,165000,1420260445,3160,3160,3160,3160,0
20230802,164900,1420260445,3160,3160,3160,3160,0
20230802,164800,1420260445,3160,3160,3160,3160,0
20230802,164700,1420260445,3160,3160,3160,3160,0
20230802,164600,1420260445,3160,3160,3160,3160,0
20230802,164500,1420260445,3160,3160,3160,3160,0
20230802,164400,1420260445,3160,3160,3160,3160,0
20230802,164300,1420260445,3160,3160,3160,3160,0
20230802,164200,1420260445,3160,3160,3160,3160,0
20230802,164100,1420260445,3160,3160,3160,3160,0
20230802,164000,1420260445,3160,3160,3160,3160,0
20230802,163900,1420260445,3160,3160,3160,3160,0
20230802,163800,1420260445,3160,3160,3160,3160,5264
20230802,163700,1420260445,3160,3160,3160,3160,0
20230802,163600,1420260445,3160,3160,3160,3160,0
20230802,163500,1420260445,3160,3160,3160,3160,0
20230802,163400,1420260445,3160,3160,3160,3160,0
20230802,163300,1420260445,3160,3160,3160,3160,0
20230802,163200,1420260445,3160,3160,3160,3160,0
20230802,163100,1420260445,3160,3160,3160,3160,0
20230802,163000,1420260445,3160,3160,3160,3160,0
20230802,162900,1420260445,3160,3160,3160,3160,0
20230802,162800,1420260445,3160,3160,3160,3160,0
20230802,162700,1420260445,3160,3160,3160,3160,0
20230802,162600,1420260445,3160,3160,3160,3160,0
20230802,162500,1420260445,3160,3160,3160,3160,0
20230802,162400,1420260445,3160,3160,3160,3160,0
20230802,162300,1420260445,3160,3160,3160,3160,0
20230802,162200,1420260445,3160,3160,3160,3160,0
20230802,162100,1420260445,3160,3160,3160,3160,0
20230802,162000,1420260445,3160,3160,3160,3160,0
20230802,161900,1420260445,3160,3160,3160,3160,0
20230802,161800,1420260445,3160,3160,3160,3160,0
20230802,161700,1420260445,3160,3160,3160,3160,0
20230802,161600,1420260445,3160,3160,3160,3160,0
20230802,161500,1420260445,3160,3160,3160,3160,0
20230802,161400,1420260445,3160,3160,3160,3160,0
20230802,161300,1420260445,3160,3160,3160,3160,0
20230802,161200,1420260445,3160,3160,3160,3160,0
20230802,161100,1420260445,3160,3160,3160,3160,0
20230802,161000,1420260445,3160,3160,3160,3160,0
20230802,160900,1420260445,3160,3160,3160,3160,0
20230802,160800,1420260445,3160,3160,3160,3160,5264
20230802,160700,1420260445,3160,3160,3160,3160,0
20230802,160600,1420260445,3160,3160,3160,3160,0
20230802,160500,1420260445,3160,3160,3160,3160,0
20230802,160400,1420260445,3160,3160,3160,3160,0
20230802,160300,1420260445,3160,3160,3160,3160,0
20230802,160200,1420260445,3160,3160,3160,3160,0
20230802,160100,1420260445,3160,3160,3160,3160,0
20230802,160000,1420260445,3160,3160,3160,3160,0
20230802,155900,1420260445,3160,3160,3160,3160,0
20230802,155800,1420260445,3160,3160,3160,3160,0
20230802,155700,1420260445,3160,3160,3160,3160,0
20230802,155600,1420260445,3160,3160,3160,3160,0
20230802,155500,1420260445,3160,3160,3160,3160,0
20230802,155400,1420260445,3160,3160,3160,3160,0
20230802,155300,1420260445,3160,3160,3160,3160,0
20230802,155200,1420260445,3160,3160,3160,3160,0
20230802,155100,1420260445,3160,3160,3160,3160,0
20230802,155000,1420260445,3160,3160,3160,3160,0
20230802,154900,1420260445,3160,3160,3160,3160,0
20230802,154800,1420260445,3160,3160,3160,3160,0
20230802,154700,1420260445,3160,3160,3160,3160,0
20230802,154600,1420260445,3160,3160,3160,3160,0
20230802,154500,1420260445,3160,3160,3160,3160,0
20230802,154400,1420260445,3160,3160,3160,3160,0
20230802,154300,1420260445,3160,3160,3160,3160,0
20230802,154200,1420260445,3160,3160,3160,3160,0
20230802,154100,1420260445,3160,3160,3160,3160,0
20230802,154000,1420260445,3160,3160,3160,3160,0
20230802,153900,1420260445,3160,3160,3160,3160,0
20230802,153800,1420260445,3160,3160,3160,3160,5264
20230802,153700,1420260445,3160,3160,3160,3160,0
20230802,153600,1420260445,3160,3160,3160,3160,0
20230802,153500,1420260445,3160,3160,3160,3160,0
20230802,153400,1420260445,3160,3160,3160,3160,0
20230802,153300,1420260445,3160,3160,3160,3160,0
20230802,153200,1420260445,3160,3160,3160,3160,0
20230802,153100,1420260445,3160,3160,3160,3160,0
20230802,153000,1420260445,3160,3160,3160,3160,5264
20230802,152900,1403626205,3185,3185,3185,3185,0
20230802,152800,1403626205,3185,3185,3185,3185,0
20230802,152700,1403626205,3185,3185,3185,3185,0
20230802,152600,1403626205,3185,3185,3185,3185,0
20230802,152500,1403626205,3185,3185,3185,3185,0
20230802,152400,1403626205,3185,3185,3185,3185,0
20230802,152300,1403626205,3185,3185,3185,3185,0
20230802,152200,1403626205,3185,3185,3185,3185,0
20230802,152100,1403626205,3185,3185,3185,3185,0
20230802,152000,1403626205,3185,3185,3185,3185,0
20230802,151900,1403626205,3185,3165,3185,3165,3142
20230802,151800,1393639790,3170,3170,3170,3170,367
20230802,151700,1392476400,3170,3170,3170,3170,140
20230802,151600,1392032600,3150,3170,3170,3150,914
20230802,151500,1389146630,3160,3160,3160,3160,0
20230802,151400,1389146630,3160,3165,3165,3160,45
20230802,151300,1389004240,3160,3160,3160,3160,110
20230802,151200,1388656640,3160,3160,3170,3160,423
20230802,151100,1387316730,3155,3155,3155,3155,1
20230802,151000,1387313575,3155,3155,3155,3155,0
20230802,150900,1387313575,3155,3155,3155,3155,10
20230802,150800,1387282025,3180,3180,3180,3180,0
20230802,150700,1387282025,3180,3180,3180,3180,49
20230802,150600,1387126205,3160,3160,3160,3160,1100
20230802,150500,1383650205,3160,3160,3160,3160,30
20230802,150400,1383555405,3160,3165,3180,3160,169
20230802,150300,1383020910,3165,3165,3165,3165,0
20230802,150200,1383020910,3165,3165,3165,3165,513
20230802,150100,1381397265,3160,3160,3160,3160,363
20230802,150000,1380250185,3160,3165,3165,3160,252
20230802,145900,1379452865,3165,3165,3165,3165,0
20230802,145800,1379452865,3165,3160,3165,3160,11
20230802,145700,1379418055,3160,3160,3160,3160,239
20230802,145600,1378662815,3165,3185,3185,3165,2092
20230802,145500,1372035035,3195,3195,3195,3195,0
20230802,145400,1372035035,3195,3195,3195,3195,0
20230802,145300,1372035035,3195,3195,3195,3195,399
20230802,145200,1370760230,3195,3195,3195,3195,101
20230802,145100,1370437535,3170,3190,3195,3170,2755
20230802,145000,1361683225,3190,3195,3195,3190,1157
20230802,144900,1357986615,3195,3195,3195,3195,20
20230802,144800,1357922715,3195,3180,3195,3180,2480
20230802,144700,1349999865,3180,3180,3180,3180,100
20230802,144600,1349681865,3180,3150,3195,3150,2004
20230802,144500,1343317200,3150,3150,3150,3150,10
20230802,144400,1343285700,3150,3150,3150,3145,1382
20230802,144300,1338932600,3165,3165,3165,3165,11
20230802,144200,1338897785,3170,3170,3170,3170,530
20230802,144100,1337217685,3170,3190,3190,3170,503
20230802,144000,1335621615,3185,3185,3185,3185,22
20230802,143900,1335551545,3170,3170,3170,3170,39
20230802,143800,1335427915,3185,3195,3195,3185,1300
20230802,143700,1331283880,3195,3195,3195,3195,18
20230802,143600,1331226370,3195,3205,3205,3195,403
20230802,143500,1329935175,3195,3195,3195,3195,351
20230802,143400,1328813730,3195,3210,3210,3195,2573
20230802,143300,1320583515,3215,3205,3220,3205,6078
20230802,143200,1301055640,3205,3180,3205,3180,4726
20230802,143100,1285976225,3140,3160,3160,3140,713
20230802,143000,1283725145,3160,3205,3205,3160,641
20230802,142900,1281684125,3200,3195,3210,3195,10096
20230802,142800,1249373395,3195,3210,3210,3185,1830
20230802,142700,1243514400,3195,3185,3215,3185,8068
20230802,142600,1217666485,3185,3125,3185,3125,12869
20230802,142500,1177013815,3125,3100,3125,3100,3149
20230802,142400,1167201510,3095,3090,3095,3090,4000
20230802,142300,1154824880,3095,3095,3095,3095,0
20230802,142200,1154824880,3095,3095,3095,3095,0
20230802,142100,1154824880,3095,3090,3095,3090,1000
20230802,142000,1151730245,3095,3070,3095,3070,1884
20230802,141900,1145902470,3075,3075,3075,3075,844
20230802,141800,1143307170,3045,3045,3045,3045,0
20230802,141700,1143307170,3045,3045,3045,3045,0
20230802,141600,1143307170,3045,3045,3045,3045,0
20230802,141500,1143307170,3045,3045,3045,3045,1
20230802,141400,1143304125,3050,3045,3050,3045,3609
20230802,141300,1132299335,3045,3045,3045,3045,1
20230802,141200,1132296290,3045,3045,3045,3045,63
20230802,141100,1132104455,3045,3045,3045,3045,0
20230802,141000,1132104455,3045,3045,3045,3045,0
20230802,140900,1132104455,3045,3045,3045,3045,0
20230802,140800,1132104455,3045,3045,3045,3045,289
20230802,140700,1131224450,3045,3045,3045,3045,0
20230802,140600,1131224450,3045,3045,3045,3045,611
20230802,140500,1129363955,3040,3040,3040,3040,1
20230802,140400,1129360915,3045,3050,3050,3045,194
20230802,140300,1128770165,3050,3050,3050,3050,1
20230802,140200,1128767115,3050,3050,3050,3050,200
20230802,140100,1128157115,3050,3050,3050,3050,0
20230802,140000,1128157115,3050,3050,3050,3050,100
20230802,135900,1127852115,3050,3050,3050,3050,0
20230802,135800,1127852115,3050,3050,3050,3050,0
20230802,135700,1127852115,3050,3050,3050,3050,0
20230802,135600,1127852115,3050,3050,3050,3050,34
20230802,135500,1127748415,3050,3050,3050,3050,168
20230802,135400,1127236015,3035,3035,3035,3035,817
20230802,135300,1124756420,3035,3035,3035,3035,0
20230802,135200,1124756420,3035,3035,3035,3035,0
20230802,135100,1124756420,3035,3045,3045,3035,5267
20230802,135000,1108742055,3045,3045,3045,3045,0
20230802,134900,1108742055,3045,3045,3045,3045,0
20230802,134800,1108742055,3045,3045,3045,3045,150
20230802,134700,1108285305,3045,3045,3045,3045,0
20230802,134600,1108285305,3045,3045,3045,3045,0
20230802,134500,1108285305,3045,3045,3045,3045,0
20230802,134400,1108285305,3045,3045,3045,3045,0
20230802,134300,1108285305,3045,3045,3045,3045,300
20230802,134200,1107371805,3045,3045,3045,3045,300
20230802,134100,1106458305,3045,3045,3045,3045,0
20230802,134000,1106458305,3045,3045,3045,3045,0
20230802,133900,1106458305,3045,3045,3045,3045,0
20230802,133800,1106458305,3045,3045,3045,3045,830
20230802,133700,1103930955,3045,3045,3045,3045,0
20230802,133600,1103930955,3045,3045,3045,3045,0
20230802,133500,1103930955,3045,3045,3045,3045,0
20230802,133400,1103930955,3045,3070,3070,3045,14
20230802,133300,1103888075,3070,3070,3070,3070,0
20230802,133200,1103888075,3070,3050,3070,3050,15000
20230802,133100,1057872035,3040,3040,3040,3040,0
20230802,133000,1057872035,3040,3040,3040,3040,0
20230802,132900,1057872035,3040,3040,3040,3040,0
20230802,132800,1057872035,3040,3040,3040,3040,283
20230802,132700,1057011715,3040,3045,3045,3040,865
20230802,132600,1054382105,3045,3050,3050,3045,227
20230802,132500,1053690865,3050,3050,3050,3050,402
20230802,132400,1052464765,3070,3070,3070,3070,0
20230802,132300,1052464765,3070,3070,3070,3070,0
20230802,132200,1052464765,3070,3070,3070,3070,277
20230802,132100,1051614375,3050,3050,3050,3050,790
20230802,132000,1049204875,3050,3050,3050,3050,0
20230802,131900,1049204875,3050,3050,3050,3050,0
20230802,131800,1049204875,3050,3050,3050,3050,0
20230802,131700,1049204875,3050,3065,3065,3050,3000
20230802,131600,1040020910,3070,3070,3070,3070,78
20230802,131500,1039781450,3075,3075,3075,3075,0
20230802,131400,1039781450,3075,3075,3075,3075,0
20230802,131300,1039781450,3075,3075,3075,3075,1
20230802,131200,1039778375,3070,3070,3070,3070,0
20230802,131100,1039778375,3070,3070,3070,3070,0
20230802,131000,1039778375,3070,3070,3070,3070,40
20230802,130900,1039655575,3065,3065,3065,3065,0
20230802,130800,1039655575,3065,3065,3065,3065,1330
20230802,130700,1035579125,3070,3070,3070,3070,314
20230802,130600,1034615145,3105,3105,3105,3105,0
20230802,130500,1034615145,3105,3105,3105,3105,0
20230802,130400,1034615145,3105,3090,3105,3090,365
20230802,130300,1033485140,3065,3065,3065,3065,0
20230802,130200,1033485140,3065,3065,3065,3065,0
20230802,130100,1033485140,3065,3065,3065,3065,0
20230802,130000,1033485140,3065,3065,3065,3065,0
20230802,125900,1033485140,3065,3095,3095,3065,138
20230802,125800,1033061395,3095,3095,3095,3095,62
20230802,125700,1032869505,3070,3070,3070,3070,145
20230802,125600,1032424355,3115,3115,3115,3115,0
20230802,125500,1032424355,3115,3080,3115,3070,172
20230802,125400,1031893325,3115,3100,3115,3100,804
20230802,125300,1029400140,3100,3100,3100,3100,0
20230802,125200,1029400140,3100,3080,3100,3080,701
20230802,125100,1027235410,3075,3075,3075,3075,780
20230802,125000,1024836910,3055,3055,3055,3055,125
20230802,124900,1024455035,3055,3055,3055,3055,0
20230802,124800,1024455035,3055,3055,3055,3055,10
20230802,124700,1024424485,3075,3075,3075,3075,0
20230802,124600,1024424485,3075,3075,3075,3075,1
20230802,124500,1024421410,3050,3060,3060,3050,125
20230802,124400,1024039360,3060,3060,3060,3060,0
20230802,124300,1024039360,3060,3060,3060,3060,0
20230802,124200,1024039360,3060,3060,3060,3060,0
20230802,124100,1024039360,3060,3060,3060,3060,0
20230802,124000,1024039360,3060,3060,3060,3060,125
20230802,123900,1023656860,3065,3065,3065,3065,1
20230802,123800,1023653795,3060,3060,3060,3060,0
20230802,123700,1023653795,3060,3060,3060,3060,5
20230802,123600,1023638495,3050,3060,3060,3050,264
20230802,123500,1022830665,3050,3050,3050,3050,125
20230802,123400,1022449415,3060,3060,3060,3060,0
20230802,123300,1022449415,3060,3060,3060,3060,10
20230802,123200,1022418815,3060,3055,3060,3055,3022
20230802,123100,1013176905,3045,3045,3045,3045,0
20230802,123000,1013176905,3045,3030,3045,3030,145
20230802,122900,1012737255,3040,3040,3040,3040,1
20230802,122800,1012734215,3030,3030,3030,3030,0
20230802,122700,1012734215,3030,3035,3035,3030,2224
20230802,122600,1005991220,3050,3050,3050,3050,0
20230802,122500,1005991220,3050,3040,3050,3035,130
20230802,122400,1005596590,3030,3030,3030,3030,0
20230802,122300,1005596590,3030,3030,3030,3030,0
20230802,122200,1005596590,3030,3030,3030,3030,300
20230802,122100,1004687590,3030,3030,3030,3030,132
20230802,122000,1004287630,3030,3030,3030,3030,125
20230802,121900,1003908880,3030,3030,3030,3030,7
20230802,121800,1003887670,3030,3035,3035,3030,1771
20230802,121700,998514485,3035,3035,3035,3035,100
20230802,121600,998210985,3035,3035,3035,3035,0
20230802,121500,998210985,3035,3035,3035,3035,125
20230802,121400,997831610,3035,3035,3035,3035,0
20230802,121300,997831610,3035,3035,3035,3035,0
20230802,121200,997831610,3035,3035,3035,3035,0
20230802,121100,997831610,3035,3060,3060,3035,25
20230802,121000,997755610,3035,3050,3050,3035,518
20230802,120900,996178845,3050,3050,3050,3050,0
20230802,120800,996178845,3050,3050,3050,3050,408
20230802,120700,994934445,3050,3050,3050,3050,0
20230802,120600,994934445,3050,3050,3050,3050,0
20230802,120500,994934445,3050,3060,3060,3050,125
20230802,120400,994553145,3060,3060,3060,3060,5
20230802,120300,994537845,3050,3050,3050,3050,20
20230802,120200,994476845,3060,3060,3060,3060,0
20230802,120100,994476845,3060,3060,3060,3060,240
20230802,120000,993742445,3065,3050,3065,3050,1491
20230802,115900,989175905,3065,3050,3065,3050,23
20230802,115800,989105425,3065,3050,3065,3050,229
20230802,115700,988405000,3045,3040,3045,3040,446
20230802,115600,987047050,3030,3030,3030,3030,0
20230802,115500,987047050,3030,3035,3035,3030,125
20230802,115400,986667780,3035,3035,3035,3035,99
20230802,115300,986367315,3030,3030,3030,3030,0
20230802,115200,986367315,3030,3035,3035,3030,150
20230802,115100,985912810,3030,3030,3030,3030,0
20230802,115000,985912810,3030,3030,3030,3030,125
20230802,114900,985534060,3030,3030,3030,3030,190
20230802,114800,984958360,3030,3030,3030,3030,0
20230802,114700,984958360,3030,3025,3030,3025,30
20230802,114600,984867560,3030,3035,3035,3030,1510
20230802,114500,980290260,3040,3040,3040,3040,678
20230802,114400,978229140,3045,3040,3045,3040,575
20230802,114300,976480340,3040,3040,3040,3040,482
20230802,114200,975015060,3030,3030,3030,3030,0
20230802,114100,975015060,3030,3030,3030,3030,4
20230802,114000,975002940,3040,3030,3040,3030,775
20230802,113900,972653190,3030,3040,3040,3030,675
20230802,113800,970606940,3025,3030,3030,3025,723
20230802,113700,968419115,3025,3025,3025,3025,0
20230802,113600,968419115,3025,3025,3025,3025,0
20230802,113500,968419115,3025,3025,3040,3025,245
20230802,113400,967676490,3030,3030,3030,3030,1126
20230802,113300,964264710,3040,3040,3040,3040,0
20230802,113200,964264710,3040,3040,3040,3040,208
20230802,113100,963632390,3030,3030,3030,3030,5757
20230802,113000,946188680,3030,3030,3035,3030,1622
20230802,112900,941273520,3030,3035,3035,3030,1795
20230802,112800,935827170,3040,3040,3040,3040,200
20230802,112700,935219170,3040,3030,3040,3030,158
20230802,112600,934739945,3035,3040,3040,3035,3101
20230802,112500,925328365,3040,3035,3040,3035,1900
20230802,112400,919553635,3040,3060,3060,3040,4300
20230802,112300,906475130,3050,3050,3055,3045,5154
20230802,112200,890770655,3055,3055,3055,3055,50
20230802,112100,890617905,3050,3055,3055,3050,98
20230802,112000,890318765,3050,3060,3060,3050,13373
20230802,111900,849497015,3075,3080,3080,3075,460
20230802,111800,848082365,3080,3080,3080,3080,259
20230802,111700,847284645,3080,3080,3080,3080,34
20230802,111600,847179925,3075,3075,3075,3075,570
20230802,111500,845427175,3055,3055,3055,3055,127
20230802,111400,845039190,3055,3055,3055,3055,103
20230802,111300,844724525,3055,3055,3080,3055,126
20230802,111200,844339465,3055,3055,3055,3055,200
20230802,111100,843728465,3050,3050,3050,3050,0
20230802,111000,843728465,3050,3055,3055,3050,128
20230802,110900,843337590,3050,3060,3060,3050,756
20230802,110800,841026705,3080,3080,3080,3080,0
20230802,110700,841026705,3080,3080,3080,3080,0
20230802,110600,841026705,3080,3080,3080,3080,0
20230802,110500,841026705,3080,3060,3080,3060,2309
20230802,110400,833956645,3075,3075,3075,3075,20
20230802,110300,833895145,3080,3070,3085,3070,5794
20230802,110200,816067730,3085,3060,3085,3060,1661
20230802,110100,810961910,3060,3060,3065,3045,3378
20230802,110000,800661470,3050,3050,3050,3050,140
20230802,105900,800234470,3065,3050,3065,3050,4597
20230802,105800,786213500,3045,3045,3045,3045,25
20230802,105700,786137375,3045,3045,3045,3045,284
20230802,105600,785272595,3050,3045,3050,3035,102
20230802,105500,784961615,3050,3050,3050,3040,604
20230802,105400,783123815,3050,3040,3050,3030,7268
20230802,105300,761039495,3050,3045,3050,3045,1465
20230802,105200,756578565,3045,3050,3055,3045,5018
20230802,105100,741270325,3050,3065,3065,3050,2895
20230802,105000,732425485,3060,3070,3070,3060,4036
20230802,104900,720062470,3075,3075,3075,3075,255
20230802,104800,719278345,3070,3070,3070,3070,97
20230802,104700,718980555,3075,3070,3075,3070,2
20230802,104600,718974410,3070,3075,3075,3070,13
20230802,104500,718934495,3070,3070,3070,3070,17
20230802,104400,718882305,3075,3075,3075,3060,317
20230802,104300,717912210,3060,3060,3060,3060,158
20230802,104200,717428730,3060,3060,3060,3060,200
20230802,104100,716816730,3060,3060,3060,3060,0
20230802,104000,716816730,3060,3065,3065,3060,2142
20230802,103900,710260160,3065,3065,3065,3065,138
20230802,103800,709837190,3065,3065,3065,3065,1
20230802,103700,709834125,3060,3060,3060,3060,6
20230802,103600,709815765,3060,3070,3070,3060,4050
20230802,103500,697408760,3070,3080,3080,3070,3215
20230802,103400,687526845,3100,3100,3100,3100,0
20230802,103300,687526845,3100,3080,3100,3080,1109
20230802,103200,684109855,3080,3100,3100,3080,17963
20230802,103100,628500740,3105,3125,3125,3105,3103
20230802,103000,618853685,3125,3125,3125,3125,10
20230802,102900,618822435,3125,3125,3125,3125,2
20230802,102800,618816185,3125,3125,3125,3125,0
20230802,102700,618816185,3125,3125,3125,3125,593
20230802,102600,616963060,3125,3145,3150,3125,3493
20230802,102500,606019780,3145,3145,3145,3145,168
20230802,102400,605491420,3160,3145,3160,3130,4589
20230802,102300,591082830,3165,3165,3165,3165,0
20230802,102200,591082830,3165,3155,3165,3155,304
20230802,102100,590123555,3155,3155,3155,3155,0
20230802,102000,590123555,3155,3120,3155,3120,3715
20230802,101900,578495415,3110,3110,3110,3110,0
20230802,101800,578495415,3110,3110,3110,3110,45
20230802,101700,578355465,3110,3110,3110,3110,432
20230802,101600,577011945,3110,3110,3110,3110,721
20230802,101500,574769635,3110,3110,3110,3110,0
20230802,101400,574769635,3110,3130,3135,3110,233
20230802,101300,574042625,3120,3130,3135,3120,531
20230802,101200,572383990,3135,3135,3135,3135,6
20230802,101100,572365180,3135,3135,3135,3135,35
20230802,101000,572255455,3135,3125,3135,3125,40
20230802,100900,572130445,3125,3140,3140,3125,654
20230802,100800,570083695,3145,3145,3145,3140,854
20230802,100700,567400635,3125,3145,3145,3125,721
20230802,100600,565139770,3165,3165,3165,3165,0
20230802,100500,565139770,3165,3100,3165,3100,5083
20230802,100400,549305750,3110,3130,3130,3110,2700
20230802,100300,540891625,3130,3115,3130,3115,607
20230802,100200,538991800,3125,3110,3125,3110,2
20230802,100100,538985565,3110,3100,3110,3100,153
20230802,100000,538511000,3100,3095,3100,3095,2
20230802,095900,538504805,3095,3095,3095,3095,130
20230802,095800,538102455,3085,3085,3085,3085,605
20230802,095700,536236030,3085,3095,3095,3085,1133
20230802,095600,532738550,3110,3105,3110,3105,89
20230802,095500,532461905,3105,3095,3105,3090,704
20230802,095400,530281670,3095,3095,3095,3095,20
20230802,095300,530219770,3095,3090,3095,3090,685
20230802,095200,528103010,3085,3095,3095,3085,3916
20230802,095100,516007575,3095,3105,3105,3095,2191
20230802,095000,509215190,3105,3105,3105,3105,42
20230802,094900,509084780,3100,3100,3100,3100,1189
20230802,094800,505398880,3100,3100,3100,3100,350
20230802,094700,504313880,3105,3100,3105,3100,191
20230802,094600,503721750,3100,3100,3110,3100,666
20230802,094500,501657065,3100,3110,3110,3100,55
20230802,094400,501486555,3100,3110,3110,3100,16
20230802,094300,501436805,3110,3100,3110,3100,325
20230802,094200,500427205,3100,3100,3100,3100,210
20230802,094100,499776205,3100,3100,3100,3100,101
20230802,094000,499463105,3100,3115,3115,3095,1939
20230802,093900,493440310,3130,3125,3130,3125,175
20230802,093800,492893145,3125,3115,3125,3115,596
20230802,093700,491031475,3115,3125,3125,3115,424
20230802,093600,489706905,3125,3115,3125,3115,1765
20230802,093500,484201950,3115,3115,3115,3100,406
20230802,093400,482941760,3115,3085,3115,3085,2216
20230802,093300,476092100,3085,3090,3090,3075,2507
20230802,093200,468372490,3090,3090,3095,3080,1353
20230802,093100,464195740,3090,3090,3090,3090,655
20230802,093000,462171790,3085,3085,3085,3085,1378
20230802,092900,457920660,3085,3075,3085,3075,483
20230802,092800,456431415,3075,3065,3075,3065,1215
20230802,092700,452697290,3065,3075,3075,3065,4494
20230802,092600,438908405,3075,3075,3075,3070,640
20230802,092500,436941050,3075,3090,3090,3075,4632
20230802,092400,422665270,3110,3085,3110,3085,851
20230802,092300,420025175,3090,3090,3090,3090,872
20230802,092200,417330695,3080,3080,3085,3080,1350
20230802,092100,413172195,3080,3095,3100,3080,5469
20230802,092000,396269970,3095,3110,3110,3090,3052
20230802,091900,386823855,3125,3135,3135,3125,9855
20230802,091800,355980220,3135,3135,3135,3135,2
20230802,091700,355973950,3130,3130,3145,3130,3742
20230802,091600,344254455,3125,3125,3135,3125,1201
20230802,091500,340494610,3145,3145,3150,3145,1114
20230802,091400,336991075,3150,3130,3150,3130,991
20230802,091300,333879910,3125,3095,3125,3095,5684
20230802,091200,316242590,3090,3095,3095,3090,523
20230802,091100,314624020,3085,3100,3115,3070,5569
20230802,091000,297404460,3125,3135,3140,3100,1637
20230802,090900,292276145,3140,3065,3140,3050,11080
20230802,090800,258126715,3055,3040,3055,3035,9255
20230802,090700,229969315,3055,3070,3070,3045,16908
20230802,090600,178309495,3075,3085,3090,3075,4069
20230802,090500,165757345,3080,3080,3085,3065,2673
20230802,090400,157535200,3080,3100,3105,3050,15211
20230802,090300,110832120,3105,3120,3130,3080,4403
20230802,090200,97163970,3130,3135,3135,3110,4443
20230802,090100,83261290,3135,3230,3230,3105,14703
20230802,090000,36491725,3230,3345,3345,3230,11145