KissMeData/080220/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193900,1643019855,4420,4420,4420,4420,3274
20230802,193800,1643019855,4420,4420,4420,4420,0
20230802,193700,1643019855,4420,4420,4420,4420,0
20230802,193600,1643019855,4420,4420,4420,4420,0
20230802,193500,1643019855,4420,4420,4420,4420,0
20230802,193400,1643019855,4420,4420,4420,4420,0
20230802,193300,1643019855,4420,4420,4420,4420,0
20230802,193200,1643019855,4420,4420,4420,4420,0
20230802,193100,1643019855,4420,4420,4420,4420,0
20230802,193000,1643019855,4420,4420,4420,4420,0
20230802,192900,1643019855,4420,4420,4420,4420,0
20230802,192800,1643019855,4420,4420,4420,4420,0
20230802,192700,1643019855,4420,4420,4420,4420,0
20230802,192600,1643019855,4420,4420,4420,4420,0
20230802,192500,1643019855,4420,4420,4420,4420,0
20230802,192400,1643019855,4420,4420,4420,4420,0
20230802,192300,1643019855,4420,4420,4420,4420,0
20230802,192200,1643019855,4420,4420,4420,4420,0
20230802,192100,1643019855,4420,4420,4420,4420,0
20230802,192000,1643019855,4420,4420,4420,4420,0
20230802,191900,1643019855,4420,4420,4420,4420,0
20230802,191800,1643019855,4420,4420,4420,4420,0
20230802,191700,1643019855,4420,4420,4420,4420,0
20230802,191600,1643019855,4420,4420,4420,4420,0
20230802,191500,1643019855,4420,4420,4420,4420,0
20230802,191400,1643019855,4420,4420,4420,4420,0
20230802,191300,1643019855,4420,4420,4420,4420,0
20230802,191200,1643019855,4420,4420,4420,4420,0
20230802,191100,1643019855,4420,4420,4420,4420,0
20230802,191000,1643019855,4420,4420,4420,4420,0
20230802,190900,1643019855,4420,4420,4420,4420,3274
20230802,190800,1643019855,4420,4420,4420,4420,0
20230802,190700,1643019855,4420,4420,4420,4420,0
20230802,190600,1643019855,4420,4420,4420,4420,0
20230802,190500,1643019855,4420,4420,4420,4420,0
20230802,190400,1643019855,4420,4420,4420,4420,0
20230802,190300,1643019855,4420,4420,4420,4420,0
20230802,190200,1643019855,4420,4420,4420,4420,0
20230802,190100,1643019855,4420,4420,4420,4420,0
20230802,190000,1643019855,4420,4420,4420,4420,0
20230802,185900,1643019855,4420,4420,4420,4420,0
20230802,185800,1643019855,4420,4420,4420,4420,0
20230802,185700,1643019855,4420,4420,4420,4420,0
20230802,185600,1643019855,4420,4420,4420,4420,0
20230802,185500,1643019855,4420,4420,4420,4420,0
20230802,185400,1643019855,4420,4420,4420,4420,0
20230802,185300,1643019855,4420,4420,4420,4420,0
20230802,185200,1643019855,4420,4420,4420,4420,0
20230802,185100,1643019855,4420,4420,4420,4420,0
20230802,185000,1643019855,4420,4420,4420,4420,0
20230802,184900,1643019855,4420,4420,4420,4420,0
20230802,184800,1643019855,4420,4420,4420,4420,0
20230802,184700,1643019855,4420,4420,4420,4420,0
20230802,184600,1643019855,4420,4420,4420,4420,0
20230802,184500,1643019855,4420,4420,4420,4420,0
20230802,184400,1643019855,4420,4420,4420,4420,0
20230802,184300,1643019855,4420,4420,4420,4420,0
20230802,184200,1643019855,4420,4420,4420,4420,0
20230802,184100,1643019855,4420,4420,4420,4420,0
20230802,184000,1643019855,4420,4420,4420,4420,0
20230802,183900,1643019855,4420,4420,4420,4420,3274
20230802,183800,1643019855,4420,4420,4420,4420,0
20230802,183700,1643019855,4420,4420,4420,4420,0
20230802,183600,1643019855,4420,4420,4420,4420,0
20230802,183500,1643019855,4420,4420,4420,4420,0
20230802,183400,1643019855,4420,4420,4420,4420,0
20230802,183300,1643019855,4420,4420,4420,4420,0
20230802,183200,1643019855,4420,4420,4420,4420,0
20230802,183100,1643019855,4420,4420,4420,4420,0
20230802,183000,1643019855,4420,4420,4420,4420,0
20230802,182900,1643019855,4420,4420,4420,4420,0
20230802,182800,1643019855,4420,4420,4420,4420,0
20230802,182700,1643019855,4420,4420,4420,4420,0
20230802,182600,1643019855,4420,4420,4420,4420,0
20230802,182500,1643019855,4420,4420,4420,4420,0
20230802,182400,1643019855,4420,4420,4420,4420,0
20230802,182300,1643019855,4420,4420,4420,4420,0
20230802,182200,1643019855,4420,4420,4420,4420,0
20230802,182100,1643019855,4420,4420,4420,4420,0
20230802,182000,1643019855,4420,4420,4420,4420,0
20230802,181900,1643019855,4420,4420,4420,4420,0
20230802,181800,1643019855,4420,4420,4420,4420,0
20230802,181700,1643019855,4420,4420,4420,4420,0
20230802,181600,1643019855,4420,4420,4420,4420,0
20230802,181500,1643019855,4420,4420,4420,4420,0
20230802,181400,1643019855,4420,4420,4420,4420,0
20230802,181300,1643019855,4420,4420,4420,4420,0
20230802,181200,1643019855,4420,4420,4420,4420,0
20230802,181100,1643019855,4420,4420,4420,4420,0
20230802,181000,1643019855,4420,4420,4420,4420,0
20230802,180900,1643019855,4420,4420,4420,4420,3274
20230802,180800,1643019855,4420,4420,4420,4420,0
20230802,180700,1643019855,4420,4420,4420,4420,0
20230802,180600,1643019855,4420,4420,4420,4420,0
20230802,180500,1643019855,4420,4420,4420,4420,0
20230802,180400,1643019855,4420,4420,4420,4420,0
20230802,180300,1643019855,4420,4420,4420,4420,0
20230802,180200,1643019855,4420,4420,4420,4420,0
20230802,180100,1643019855,4420,4420,4420,4420,0
20230802,180000,1643019855,4420,4420,4420,4420,0
20230802,175900,1643019855,4420,4420,4420,4420,0
20230802,175800,1643019855,4420,4420,4420,4420,0
20230802,175700,1643019855,4420,4420,4420,4420,0
20230802,175600,1643019855,4420,4420,4420,4420,0
20230802,175500,1643019855,4420,4420,4420,4420,0
20230802,175400,1643019855,4420,4420,4420,4420,0
20230802,175300,1643019855,4420,4420,4420,4420,0
20230802,175200,1643019855,4420,4420,4420,4420,0
20230802,175100,1643019855,4420,4420,4420,4420,0
20230802,175000,1643019855,4420,4420,4420,4420,0
20230802,174900,1643019855,4420,4420,4420,4420,0
20230802,174800,1643019855,4420,4420,4420,4420,0
20230802,174700,1643019855,4420,4420,4420,4420,0
20230802,174600,1643019855,4420,4420,4420,4420,0
20230802,174500,1643019855,4420,4420,4420,4420,0
20230802,174400,1643019855,4420,4420,4420,4420,0
20230802,174300,1643019855,4420,4420,4420,4420,0
20230802,174200,1643019855,4420,4420,4420,4420,0
20230802,174100,1643019855,4420,4420,4420,4420,0
20230802,174000,1643019855,4420,4420,4420,4420,0
20230802,173900,1643019855,4420,4420,4420,4420,3274
20230802,173800,1643019855,4420,4420,4420,4420,0
20230802,173700,1643019855,4420,4420,4420,4420,0
20230802,173600,1643019855,4420,4420,4420,4420,0
20230802,173500,1643019855,4420,4420,4420,4420,0
20230802,173400,1643019855,4420,4420,4420,4420,0
20230802,173300,1643019855,4420,4420,4420,4420,0
20230802,173200,1643019855,4420,4420,4420,4420,0
20230802,173100,1643019855,4420,4420,4420,4420,0
20230802,173000,1643019855,4420,4420,4420,4420,0
20230802,172900,1643019855,4420,4420,4420,4420,0
20230802,172800,1643019855,4420,4420,4420,4420,0
20230802,172700,1643019855,4420,4420,4420,4420,0
20230802,172600,1643019855,4420,4420,4420,4420,0
20230802,172500,1643019855,4420,4420,4420,4420,0
20230802,172400,1643019855,4420,4420,4420,4420,0
20230802,172300,1643019855,4420,4420,4420,4420,0
20230802,172200,1643019855,4420,4420,4420,4420,0
20230802,172100,1643019855,4420,4420,4420,4420,0
20230802,172000,1643019855,4420,4420,4420,4420,0
20230802,171900,1643019855,4420,4420,4420,4420,0
20230802,171800,1643019855,4420,4420,4420,4420,0
20230802,171700,1643019855,4420,4420,4420,4420,0
20230802,171600,1643019855,4420,4420,4420,4420,0
20230802,171500,1643019855,4420,4420,4420,4420,0
20230802,171400,1643019855,4420,4420,4420,4420,0
20230802,171300,1643019855,4420,4420,4420,4420,0
20230802,171200,1643019855,4420,4420,4420,4420,0
20230802,171100,1643019855,4420,4420,4420,4420,0
20230802,171000,1643019855,4420,4420,4420,4420,0
20230802,170900,1643019855,4420,4420,4420,4420,3274
20230802,170800,1643019855,4420,4420,4420,4420,0
20230802,170700,1643019855,4420,4420,4420,4420,0
20230802,170600,1643019855,4420,4420,4420,4420,0
20230802,170500,1643019855,4420,4420,4420,4420,0
20230802,170400,1643019855,4420,4420,4420,4420,0
20230802,170300,1643019855,4420,4420,4420,4420,0
20230802,170200,1643019855,4420,4420,4420,4420,0
20230802,170100,1643019855,4420,4420,4420,4420,0
20230802,170000,1643019855,4420,4420,4420,4420,0
20230802,165900,1643019855,4420,4420,4420,4420,0
20230802,165800,1643019855,4420,4420,4420,4420,0
20230802,165700,1643019855,4420,4420,4420,4420,0
20230802,165600,1643019855,4420,4420,4420,4420,0
20230802,165500,1643019855,4420,4420,4420,4420,0
20230802,165400,1643019855,4420,4420,4420,4420,0
20230802,165300,1643019855,4420,4420,4420,4420,0
20230802,165200,1643019855,4420,4420,4420,4420,0
20230802,165100,1643019855,4420,4420,4420,4420,0
20230802,165000,1643019855,4420,4420,4420,4420,0
20230802,164900,1643019855,4420,4420,4420,4420,0
20230802,164800,1643019855,4420,4420,4420,4420,0
20230802,164700,1643019855,4420,4420,4420,4420,0
20230802,164600,1643019855,4420,4420,4420,4420,0
20230802,164500,1643019855,4420,4420,4420,4420,0
20230802,164400,1643019855,4420,4420,4420,4420,0
20230802,164300,1643019855,4420,4420,4420,4420,0
20230802,164200,1643019855,4420,4420,4420,4420,0
20230802,164100,1643019855,4420,4420,4420,4420,0
20230802,164000,1643019855,4420,4420,4420,4420,0
20230802,163900,1643019855,4420,4420,4420,4420,3274
20230802,163800,1643019855,4420,4420,4420,4420,0
20230802,163700,1643019855,4420,4420,4420,4420,0
20230802,163600,1643019855,4420,4420,4420,4420,0
20230802,163500,1643019855,4420,4420,4420,4420,0
20230802,163400,1643019855,4420,4420,4420,4420,0
20230802,163300,1643019855,4420,4420,4420,4420,0
20230802,163200,1643019855,4420,4420,4420,4420,0
20230802,163100,1643019855,4420,4420,4420,4420,0
20230802,163000,1643019855,4420,4420,4420,4420,0
20230802,162900,1643019855,4420,4420,4420,4420,0
20230802,162800,1643019855,4420,4420,4420,4420,0
20230802,162700,1643019855,4420,4420,4420,4420,0
20230802,162600,1643019855,4420,4420,4420,4420,0
20230802,162500,1643019855,4420,4420,4420,4420,0
20230802,162400,1643019855,4420,4420,4420,4420,0
20230802,162300,1643019855,4420,4420,4420,4420,0
20230802,162200,1643019855,4420,4420,4420,4420,0
20230802,162100,1643019855,4420,4420,4420,4420,0
20230802,162000,1643019855,4420,4420,4420,4420,0
20230802,161900,1643019855,4420,4420,4420,4420,0
20230802,161800,1643019855,4420,4420,4420,4420,0
20230802,161700,1643019855,4420,4420,4420,4420,0
20230802,161600,1643019855,4420,4420,4420,4420,0
20230802,161500,1643019855,4420,4420,4420,4420,0
20230802,161400,1643019855,4420,4420,4420,4420,0
20230802,161300,1643019855,4420,4420,4420,4420,0
20230802,161200,1643019855,4420,4420,4420,4420,0
20230802,161100,1643019855,4420,4420,4420,4420,0
20230802,161000,1643019855,4420,4420,4420,4420,0
20230802,160900,1643019855,4420,4420,4420,4420,3274
20230802,160800,1643019855,4420,4420,4420,4420,0
20230802,160700,1643019855,4420,4420,4420,4420,0
20230802,160600,1643019855,4420,4420,4420,4420,0
20230802,160500,1643019855,4420,4420,4420,4420,0
20230802,160400,1643019855,4420,4420,4420,4420,0
20230802,160300,1643019855,4420,4420,4420,4420,0
20230802,160200,1643019855,4420,4420,4420,4420,0
20230802,160100,1643019855,4420,4420,4420,4420,0
20230802,160000,1643019855,4420,4420,4420,4420,0
20230802,155900,1643019855,4420,4420,4420,4420,0
20230802,155800,1643019855,4420,4420,4420,4420,0
20230802,155700,1643019855,4420,4420,4420,4420,0
20230802,155600,1643019855,4420,4420,4420,4420,0
20230802,155500,1643019855,4420,4420,4420,4420,0
20230802,155400,1643019855,4420,4420,4420,4420,0
20230802,155300,1643019855,4420,4420,4420,4420,0
20230802,155200,1643019855,4420,4420,4420,4420,0
20230802,155100,1643019855,4420,4420,4420,4420,0
20230802,155000,1643019855,4420,4420,4420,4420,0
20230802,154900,1643019855,4420,4420,4420,4420,0
20230802,154800,1643019855,4420,4420,4420,4420,0
20230802,154700,1643019855,4420,4420,4420,4420,0
20230802,154600,1643019855,4420,4420,4420,4420,0
20230802,154500,1643019855,4420,4420,4420,4420,0
20230802,154400,1643019855,4420,4420,4420,4420,0
20230802,154300,1643019855,4420,4420,4420,4420,0
20230802,154200,1643019855,4420,4420,4420,4420,0
20230802,154100,1643019855,4420,4420,4420,4420,0
20230802,154000,1643019855,4420,4420,4420,4420,0
20230802,153900,1643019855,4420,4420,4420,4420,3274
20230802,153800,1643019855,4420,4420,4420,4420,0
20230802,153700,1643019855,4420,4420,4420,4420,0
20230802,153600,1643019855,4420,4420,4420,4420,0
20230802,153500,1643019855,4420,4420,4420,4420,0
20230802,153400,1643019855,4420,4420,4420,4420,0
20230802,153300,1643019855,4420,4420,4420,4420,0
20230802,153200,1643019855,4420,4420,4420,4420,0
20230802,153100,1643019855,4420,4420,4420,4420,0
20230802,153000,1643019855,4420,4420,4420,4420,3274
20230802,152900,1628548775,4420,4420,4420,4420,0
20230802,152800,1628548775,4420,4420,4420,4420,0
20230802,152700,1628548775,4420,4420,4420,4420,0
20230802,152600,1628548775,4420,4420,4420,4420,0
20230802,152500,1628548775,4420,4420,4420,4420,0
20230802,152400,1628548775,4420,4420,4420,4420,0
20230802,152300,1628548775,4420,4420,4420,4420,0
20230802,152200,1628548775,4420,4420,4420,4420,0
20230802,152100,1628548775,4420,4420,4420,4420,0
20230802,152000,1628548775,4420,4420,4420,4420,0
20230802,151900,1628548775,4420,4415,4420,4405,942
20230802,151800,1624396690,4415,4415,4415,4410,3108
20230802,151700,1610689870,4415,4415,4415,4410,879
20230802,151600,1606813435,4410,4410,4410,4410,4030
20230802,151500,1589041135,4415,4415,4415,4415,130
20230802,151400,1588467185,4415,4415,4415,4415,49
20230802,151300,1588250850,4420,4420,4420,4415,103
20230802,151200,1587796090,4410,4430,4430,4410,3484
20230802,151100,1572387580,4410,4430,4430,4410,330
20230802,151000,1570930375,4430,4430,4430,4430,1
20230802,150900,1570925945,4415,4410,4415,4410,4
20230802,150800,1570908300,4430,4430,4430,4415,1052
20230802,150700,1566261440,4430,4430,4430,4415,1656
20230802,150600,1558945015,4425,4425,4425,4425,1270
20230802,150500,1553325265,4425,4425,4425,4425,1
20230802,150400,1553320840,4425,4430,4430,4425,289
20230802,150300,1552041650,4430,4430,4430,4430,111
20230802,150200,1551549920,4430,4420,4435,4420,332
20230802,150100,1550079580,4430,4435,4435,4430,412
20230802,150000,1548254415,4420,4430,4435,4420,80
20230802,145900,1547899720,4435,4430,4435,4430,323
20230802,145800,1546467790,4430,4420,4430,4420,397
20230802,145700,1544711670,4420,4420,4420,4410,252
20230802,145600,1543599250,4415,4420,4420,4415,606
20230802,145500,1540921830,4415,4415,4415,4415,197
20230802,145400,1540052075,4415,4420,4420,4415,620
20230802,145300,1537314205,4420,4420,4420,4410,1130
20230802,145200,1532330750,4415,4415,4415,4415,273
20230802,145100,1531125455,4415,4415,4415,4415,239
20230802,145000,1530070270,4415,4415,4415,4415,11
20230802,144900,1530021705,4420,4420,4420,4415,1040
20230802,144800,1525430075,4415,4420,4420,4415,164
20230802,144700,1524705960,4415,4415,4415,4410,562
20230802,144600,1522225980,4415,4420,4420,4415,683
20230802,144500,1519208920,4425,4425,4425,4425,1
20230802,144400,1519204495,4425,4425,4425,4425,30
20230802,144300,1519071745,4425,4425,4425,4425,64
20230802,144200,1518788545,4430,4430,4430,4430,22
20230802,144100,1518691085,4420,4425,4430,4420,6056
20230802,144000,1491918455,4430,4425,4430,4425,156
20230802,143900,1491228095,4430,4435,4435,4430,216
20230802,143800,1490270160,4435,4435,4435,4435,598
20230802,143700,1487618030,4435,4430,4435,4430,66
20230802,143600,1487325645,4430,4430,4430,4425,637
20230802,143500,1484506155,4435,4435,4435,4435,51
20230802,143400,1484279970,4435,4430,4435,4430,67
20230802,143300,1483983140,4430,4430,4435,4430,103
20230802,143200,1483526845,4435,4430,4435,4430,10
20230802,143100,1483482520,4430,4420,4430,4420,803
20230802,143000,1479929530,4420,4420,4420,4420,53
20230802,142900,1479695270,4420,4420,4425,4420,79
20230802,142800,1479346085,4420,4415,4420,4415,24
20230802,142700,1479240105,4415,4420,4420,4415,101
20230802,142600,1478793690,4420,4425,4425,4405,53
20230802,142500,1478560170,4420,4420,4420,4420,51
20230802,142400,1478334750,4420,4415,4420,4405,58
20230802,142300,1478079165,4405,4425,4425,4405,2638
20230802,142200,1466449790,4420,4420,4420,4420,0
20230802,142100,1466449790,4420,4425,4425,4420,421
20230802,142000,1464588965,4420,4420,4420,4420,30
20230802,141900,1464456365,4410,4415,4415,4410,200
20230802,141800,1463573835,4410,4410,4410,4410,7
20230802,141700,1463542965,4415,4415,4415,4415,122
20230802,141600,1463004335,4415,4415,4415,4415,123
20230802,141500,1462461290,4420,4415,4430,4415,1436
20230802,141400,1456120745,4420,4420,4420,4415,1002
20230802,141300,1451692230,4420,4420,4420,4420,15
20230802,141200,1451625930,4420,4430,4430,4420,303
20230802,141100,1450285640,4420,4415,4430,4415,471
20230802,141000,1448204810,4420,4420,4420,4415,405
20230802,140900,1446415715,4420,4420,4420,4420,3
20230802,140800,1446402455,4420,4415,4420,4415,285
20230802,140700,1445144105,4420,4420,4420,4420,26
20230802,140600,1445029185,4420,4420,4420,4420,18
20230802,140500,1444949625,4415,4420,4420,4415,734
20230802,140400,1441705475,4425,4425,4425,4425,51
20230802,140300,1441479800,4425,4420,4425,4420,399
20230802,140200,1439715720,4420,4425,4425,4420,1123
20230802,140100,1434746515,4425,4425,4425,4425,20
20230802,140000,1434658015,4420,4420,4425,4420,74
20230802,135900,1434330925,4425,4415,4425,4415,661
20230802,135800,1431411790,4425,4415,4425,4415,92
20230802,135700,1431005590,4425,4420,4425,4420,208
20230802,135600,1430085225,4425,4430,4430,4415,6
20230802,135500,1430058710,4440,4440,4440,4440,5
20230802,135400,1430036510,4440,4430,4440,4430,324
20230802,135300,1428600940,4425,4410,4425,4405,5076
20230802,135200,1406180375,4405,4405,4405,4405,135
20230802,135100,1405585700,4405,4400,4405,4400,369
20230802,135000,1403960485,4405,4405,4405,4405,50
20230802,134900,1403740235,4400,4400,4405,4400,160
20230802,134800,1403035785,4400,4405,4405,4400,652
20230802,134700,1400166980,4405,4405,4405,4400,1286
20230802,134600,1394503375,4405,4405,4405,4405,609
20230802,134500,1391820730,4405,4405,4405,4405,20
20230802,134400,1391732630,4405,4405,4405,4405,368
20230802,134300,1390111590,4410,4405,4410,4405,71
20230802,134200,1389798825,4405,4405,4405,4405,4310
20230802,134100,1370813275,4410,4410,4410,4410,1
20230802,134000,1370808865,4405,4405,4405,4405,372
20230802,133900,1369170205,4405,4415,4420,4405,962
20230802,133800,1364928565,4415,4415,4415,4415,30
20230802,133700,1364796115,4410,4410,4410,4410,0
20230802,133600,1364796115,4410,4420,4420,4410,4
20230802,133500,1364778445,4420,4405,4420,4405,2075
20230802,133400,1355609020,4400,4405,4405,4400,15127
20230802,133300,1289037290,4410,4410,4410,4405,549
20230802,133200,1286616825,4410,4410,4415,4405,91
20230802,133100,1286215830,4410,4405,4415,4405,113
20230802,133000,1285717505,4405,4410,4410,4405,127
20230802,132900,1285157455,4410,4415,4415,4410,44
20230802,132800,1284963395,4410,4410,4410,4405,242
20230802,132700,1283897250,4420,4410,4420,4405,189
20230802,132600,1283062900,4410,4415,4425,4410,1703
20230802,132500,1275545115,4415,4415,4415,4415,60
20230802,132400,1275280215,4425,4420,4430,4405,2012
20230802,132300,1266414850,4415,4415,4415,4415,193
20230802,132200,1265562755,4415,4410,4415,4410,2863
20230802,132100,1252936910,4415,4430,4440,4415,7048
20230802,132000,1221786480,4430,4430,4430,4425,1274
20230802,131900,1216142695,4430,4425,4430,4425,119
20230802,131800,1215616100,4425,4425,4425,4420,909
20230802,131700,1211597495,4430,4430,4430,4425,182
20230802,131600,1210792025,4430,4435,4435,4420,11499
20230802,131500,1159828715,4445,4445,4445,4435,175
20230802,131400,1159051370,4445,4440,4445,4440,338
20230802,131300,1157548980,4445,4435,4445,4435,4001
20230802,131200,1139804535,4445,4440,4445,4440,163
20230802,131100,1139080810,4445,4445,4445,4445,0
20230802,131000,1139080810,4445,4440,4445,4440,69
20230802,130900,1138774445,4440,4440,4445,4440,232
20230802,130800,1137744355,4440,4440,4440,4440,300
20230802,130700,1136412355,4445,4440,4445,4440,325
20230802,130600,1134969350,4440,4445,4445,4440,12
20230802,130500,1134916060,4440,4440,4440,4440,65
20230802,130400,1134627460,4445,4445,4445,4445,9
20230802,130300,1134587455,4445,4445,4445,4445,20
20230802,130200,1134498555,4445,4435,4445,4435,626
20230802,130100,1131717400,4440,4440,4440,4440,152
20230802,130000,1131042520,4435,4440,4440,4435,327
20230802,125900,1129592250,4440,4445,4445,4435,3388
20230802,125800,1114566450,4435,4435,4435,4435,20
20230802,125700,1114477750,4445,4445,4445,4445,531
20230802,125600,1112117455,4445,4440,4445,4440,7
20230802,125500,1112086365,4445,4445,4445,4445,115
20230802,125400,1111575190,4445,4445,4445,4445,2
20230802,125300,1111566300,4440,4440,4440,4440,404
20230802,125200,1109772540,4450,4440,4450,4440,3251
20230802,125100,1095316065,4440,4440,4440,4440,214
20230802,125000,1094365905,4430,4430,4440,4430,1399
20230802,124900,1088158615,4435,4435,4435,4435,317
20230802,124800,1086752720,4440,4440,4440,4440,12
20230802,124700,1086699440,4435,4435,4440,4435,355
20230802,124600,1085124515,4435,4440,4440,4435,31
20230802,124500,1084986910,4440,4440,4440,4440,131
20230802,124400,1084405270,4440,4435,4440,4435,579
20230802,124300,1081837375,4435,4440,4445,4435,8511
20230802,124200,1044065240,4445,4445,4445,4445,2971
20230802,124100,1030859145,4445,4450,4450,4445,2355
20230802,124000,1020391145,4450,4450,4450,4450,140
20230802,123900,1019768145,4450,4450,4450,4450,0
20230802,123800,1019768145,4450,4450,4450,4445,731
20230802,123700,1016517945,4450,4450,4455,4450,415
20230802,123600,1014670195,4455,4450,4455,4450,119
20230802,123500,1014140630,4450,4450,4450,4445,124
20230802,123400,1013588845,4450,4450,4455,4445,492
20230802,123300,1011400640,4450,4450,4450,4450,1435
20230802,123200,1005014890,4445,4445,4445,4445,0
20230802,123100,1005014890,4445,4450,4450,4445,23
20230802,123000,1004912650,4450,4445,4450,4445,233
20230802,122900,1003875950,4445,4445,4445,4445,0
20230802,122800,1003875950,4445,4445,4445,4445,0
20230802,122700,1003875950,4445,4450,4450,4445,73
20230802,122600,1003551310,4450,4450,4450,4450,2
20230802,122500,1003542410,4445,4445,4450,4445,1462
20230802,122400,997043810,4450,4450,4450,4450,0
20230802,122300,997043810,4450,4450,4450,4450,2
20230802,122200,997034910,4450,4445,4450,4445,117
20230802,122100,996514815,4445,4445,4445,4445,72
20230802,122000,996194775,4445,4450,4450,4445,508
20230802,121900,993936675,4450,4450,4450,4450,250
20230802,121800,992824175,4450,4445,4450,4445,10
20230802,121700,992779715,4440,4440,4445,4440,281
20230802,121600,991531945,4450,4450,4450,4450,4
20230802,121500,991514145,4450,4450,4450,4440,10
20230802,121400,991469695,4450,4445,4450,4445,19
20230802,121300,991385220,4445,4440,4445,4435,147
20230802,121200,990732915,4440,4455,4455,4440,1551
20230802,121100,983846325,4455,4455,4455,4455,10
20230802,121000,983801775,4455,4445,4455,4445,568
20230802,120900,981276565,4455,4445,4455,4440,167
20230802,120800,980534435,4445,4445,4445,4445,933
20230802,120700,976387250,4455,4455,4455,4455,2
20230802,120600,976378340,4450,4455,4455,4450,64
20230802,120500,976093235,4455,4450,4455,4450,17
20230802,120400,976017555,4450,4450,4450,4440,95
20230802,120300,975595145,4455,4445,4455,4445,121
20230802,120200,975057080,4455,4440,4455,4440,775
20230802,120100,971613295,4440,4450,4450,4440,106
20230802,120000,971142625,4445,4445,4450,4435,1985
20230802,115900,962331275,4445,4455,4455,4445,318
20230802,115800,960916100,4450,4450,4450,4450,116
20230802,115700,960399900,4450,4450,4450,4450,338
20230802,115600,958895800,4455,4455,4455,4455,0
20230802,115500,958895800,4455,4450,4455,4450,291
20230802,115400,957600340,4445,4445,4445,4445,281
20230802,115300,956351295,4440,4445,4445,4440,864
20230802,115200,952514815,4445,4440,4445,4435,208
20230802,115100,951591560,4440,4440,4445,4435,3913
20230802,115000,934226155,4445,4445,4445,4440,194
20230802,114900,933364125,4450,4450,4450,4450,56
20230802,114800,933114925,4440,4445,4450,4440,59
20230802,114700,932852715,4450,4450,4450,4445,16
20230802,114600,932781520,4450,4450,4450,4440,338
20230802,114500,931278285,4450,4450,4455,4450,183
20230802,114400,930463435,4455,4450,4455,4445,645
20230802,114300,927593210,4450,4450,4450,4450,50
20230802,114200,927370710,4450,4440,4450,4440,1710
20230802,114100,919766210,4440,4440,4450,4440,955
20230802,114000,915525860,4445,4445,4450,4440,1218
20230802,113900,910110560,4450,4455,4455,4450,3477
20230802,113800,894635375,4455,4460,4460,4455,1074
20230802,113700,889850455,4460,4480,4480,4460,2342
20230802,113600,879404595,4480,4465,4480,4465,3095
20230802,113500,865585375,4465,4470,4470,4465,2268
20230802,113400,855458750,4480,4465,4480,4465,4
20230802,113300,855440860,4480,4480,4480,4470,1069
20230802,113200,850662370,4480,4480,4480,4480,14
20230802,113100,850599650,4480,4485,4485,4470,555
20230802,113000,848118225,4485,4475,4485,4470,1636
20230802,112900,840803770,4475,4485,4485,4475,80
20230802,112800,840445750,4475,4475,4480,4475,938
20230802,112700,836247640,4480,4480,4480,4480,368
20230802,112600,834599000,4480,4480,4480,4475,840
20230802,112500,830838550,4480,4470,4480,4470,31
20230802,112400,830699865,4470,4480,4485,4470,2232
20230802,112300,820713870,4480,4485,4485,4480,3859
20230802,112200,803425500,4485,4495,4495,4485,67
20230802,112100,803124835,4485,4495,4495,4480,81
20230802,112000,802761810,4485,4495,4495,4485,2039
20230802,111900,793614975,4490,4490,4490,4490,1042
20230802,111800,788936395,4490,4495,4495,4490,1220
20230802,111700,783457570,4495,4510,4510,4490,11239
20230802,111600,732946605,4510,4500,4515,4500,196
20230802,111500,732064525,4500,4520,4520,4500,811
20230802,111400,728399085,4520,4520,4520,4520,16
20230802,111300,728326765,4520,4520,4520,4520,5
20230802,111200,728304165,4520,4520,4520,4520,0
20230802,111100,728304165,4520,4515,4520,4515,2
20230802,111000,728295130,4515,4515,4515,4515,2
20230802,110900,728286100,4500,4505,4515,4500,560
20230802,110800,725765780,4505,4505,4505,4505,184
20230802,110700,724936860,4505,4520,4520,4505,1139
20230802,110600,719805320,4520,4520,4520,4520,16
20230802,110500,719733000,4520,4520,4520,4505,61
20230802,110400,719458030,4500,4525,4525,4500,766
20230802,110300,715994380,4525,4525,4525,4525,102
20230802,110200,715532830,4530,4495,4530,4495,711
20230802,110100,712336500,4495,4505,4505,4495,25858
20230802,110000,595933890,4505,4510,4530,4505,645
20230802,105900,593020950,4515,4510,4515,4510,303
20230802,105800,591654405,4515,4510,4515,4510,235
20230802,105700,590594485,4510,4510,4515,4510,2018
20230802,105600,581493280,4515,4515,4515,4515,135
20230802,105500,580883755,4515,4515,4515,4510,4230
20230802,105400,561795365,4515,4515,4515,4510,2286
20230802,105300,551484075,4515,4515,4515,4510,1033
20230802,105200,546823495,4515,4525,4525,4515,7780
20230802,105100,511668720,4520,4525,4525,4520,7608
20230802,105000,477274125,4525,4530,4530,4525,251
20230802,104900,476138250,4525,4525,4525,4525,1119
20230802,104800,471074775,4530,4530,4530,4530,0
20230802,104700,471074775,4530,4525,4530,4525,8
20230802,104600,471038570,4525,4525,4525,4525,0
20230802,104500,471038570,4525,4525,4525,4525,700
20230802,104400,467871070,4525,4525,4525,4525,264
20230802,104300,466676470,4525,4525,4525,4525,113
20230802,104200,466165145,4525,4525,4525,4520,339
20230802,104100,464632270,4525,4525,4525,4520,258
20230802,104000,463465820,4520,4525,4525,4520,100
20230802,103900,463013570,4525,4525,4525,4525,1269
20230802,103800,457271345,4525,4525,4530,4525,3073
20230802,103700,443359795,4530,4530,4530,4525,42
20230802,103600,443169540,4525,4530,4530,4525,33
20230802,103500,443020055,4530,4525,4530,4525,199
20230802,103400,442118680,4520,4520,4530,4520,269
20230802,103300,440902720,4520,4530,4530,4520,394
20230802,103200,439121050,4520,4520,4530,4520,4092
20230802,103100,420624610,4530,4525,4530,4520,1851
20230802,103000,412257575,4530,4525,4530,4525,259
20230802,102900,411085595,4530,4530,4530,4530,66
20230802,102800,410786615,4530,4530,4530,4520,6605
20230802,102700,380900590,4535,4535,4535,4535,438
20230802,102600,378914260,4535,4540,4540,4535,72
20230802,102500,378587690,4540,4540,4540,4535,84
20230802,102400,378206505,4535,4540,4540,4535,276
20230802,102300,376953735,4530,4540,4540,4530,201
20230802,102200,376043195,4530,4530,4530,4530,300
20230802,102100,374684195,4540,4530,4540,4530,4090
20230802,102000,356156225,4540,4540,4540,4535,2496
20230802,101900,344832415,4550,4550,4550,4540,109
20230802,101800,344337465,4550,4550,4550,4540,323
20230802,101700,342869015,4550,4550,4550,4550,1002
20230802,101600,338309915,4550,4540,4550,4540,1889
20230802,101500,329733835,4545,4550,4550,4545,688
20230802,101400,326606710,4545,4550,4550,4545,391
20230802,101300,324827810,4550,4545,4550,4545,191
20230802,101200,323959705,4550,4550,4550,4550,70
20230802,101100,323641205,4560,4550,4560,4550,72
20230802,101000,323313595,4550,4560,4560,4550,80
20230802,100900,322949495,4560,4560,4560,4560,10
20230802,100800,322903895,4560,4560,4560,4550,470
20230802,100700,320762045,4560,4550,4560,4550,101
20230802,100600,320302485,4560,4560,4560,4560,65
20230802,100500,320006085,4560,4550,4560,4550,1546
20230802,100400,312971210,4550,4550,4555,4550,392
20230802,100300,311187110,4550,4550,4550,4550,1800
20230802,100200,302997110,4545,4555,4555,4545,390
20230802,100100,301224550,4545,4545,4545,4545,40
20230802,100000,301042750,4545,4555,4555,4545,60
20230802,095900,300769480,4545,4545,4545,4545,1103
20230802,095800,295756345,4545,4555,4555,4545,101
20230802,095700,295297290,4540,4540,4540,4540,17
20230802,095600,295220110,4560,4545,4560,4535,3034
20230802,095500,281451635,4560,4545,4560,4545,101
20230802,095400,280992575,4560,4560,4560,4560,3
20230802,095300,280978895,4560,4560,4560,4560,17
20230802,095200,280901375,4560,4565,4565,4545,2349
20230802,095100,270212200,4565,4565,4565,4550,1032
20230802,095000,265512480,4565,4555,4565,4555,489
20230802,094900,263285010,4555,4555,4555,4555,754
20230802,094800,259850540,4565,4560,4565,4555,980
20230802,094700,255386335,4560,4565,4565,4560,152
20230802,094600,254692715,4565,4565,4565,4565,122
20230802,094500,254135785,4565,4560,4565,4560,405
20230802,094400,252288965,4565,4565,4565,4565,173
20230802,094300,251499220,4565,4565,4565,4560,111
20230802,094200,250993005,4565,4565,4565,4565,0
20230802,094100,250993005,4565,4560,4565,4560,63
20230802,094000,250705490,4560,4565,4565,4560,228
20230802,093900,249665795,4570,4565,4570,4565,154
20230802,093800,248962170,4565,4570,4575,4565,1177
20230802,093700,243585075,4580,4580,4580,4580,100
20230802,093600,243127075,4580,4585,4585,4580,4
20230802,093500,243108740,4585,4585,4585,4585,3
20230802,093400,243094985,4585,4590,4590,4575,122
20230802,093300,242536755,4585,4585,4585,4585,1105
20230802,093200,237470330,4585,4575,4585,4570,53
20230802,093100,237228025,4570,4585,4585,4570,764
20230802,093000,233728705,4565,4580,4580,4565,1216
20230802,092900,228159470,4580,4590,4590,4580,1289
20230802,092800,222255810,4590,4555,4590,4555,430
20230802,092700,220295350,4590,4560,4590,4560,6210
20230802,092600,191931890,4540,4555,4555,4540,3629
20230802,092500,175418275,4555,4555,4555,4545,698
20230802,092400,172242720,4560,4550,4560,4550,302
20230802,092300,170868600,4555,4555,4555,4555,333
20230802,092200,169351785,4545,4540,4545,4540,277
20230802,092100,168093600,4545,4560,4560,4545,889
20230802,092000,164052945,4560,4560,4560,4560,392
20230802,091900,162265425,4560,4560,4560,4545,4220
20230802,091800,143064450,4560,4565,4565,4560,516
20230802,091700,140708960,4560,4570,4570,4560,1061
20230802,091600,135870225,4560,4565,4565,4560,2192
20230802,091500,125873325,4565,4590,4590,4565,526
20230802,091400,123459635,4590,4590,4590,4590,1114
20230802,091300,118346375,4595,4595,4595,4595,0
20230802,091200,118346375,4595,4595,4595,4555,785
20230802,091100,114747380,4595,4600,4600,4545,1415
20230802,091000,108297690,4600,4545,4600,4545,5278
20230802,090900,84237030,4545,4545,4555,4545,193
20230802,090800,83359835,4540,4540,4555,4540,830
20230802,090700,79591550,4540,4545,4545,4530,855
20230802,090600,75710090,4545,4545,4545,4545,64
20230802,090500,75419210,4560,4560,4560,4545,1651
20230802,090400,67898075,4560,4555,4580,4550,155
20230802,090300,67192250,4550,4570,4580,4550,5573
20230802,090200,41799235,4570,4565,4575,4565,150
20230802,090100,41113015,4560,4570,4570,4560,3058
20230802,090000,27161625,4570,4600,4600,4570,5761