KissMeData/033290/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190800,1388298220,4430,4430,4430,4430,2722
20230802,190700,1388298220,4430,4430,4430,4430,0
20230802,190600,1388298220,4430,4430,4430,4430,0
20230802,190500,1388298220,4430,4430,4430,4430,0
20230802,190400,1388298220,4430,4430,4430,4430,0
20230802,190300,1388298220,4430,4430,4430,4430,0
20230802,190200,1388298220,4430,4430,4430,4430,0
20230802,190100,1388298220,4430,4430,4430,4430,0
20230802,190000,1388298220,4430,4430,4430,4430,0
20230802,185900,1388298220,4430,4430,4430,4430,0
20230802,185800,1388298220,4430,4430,4430,4430,0
20230802,185700,1388298220,4430,4430,4430,4430,0
20230802,185600,1388298220,4430,4430,4430,4430,0
20230802,185500,1388298220,4430,4430,4430,4430,0
20230802,185400,1388298220,4430,4430,4430,4430,0
20230802,185300,1388298220,4430,4430,4430,4430,0
20230802,185200,1388298220,4430,4430,4430,4430,0
20230802,185100,1388298220,4430,4430,4430,4430,0
20230802,185000,1388298220,4430,4430,4430,4430,0
20230802,184900,1388298220,4430,4430,4430,4430,0
20230802,184800,1388298220,4430,4430,4430,4430,0
20230802,184700,1388298220,4430,4430,4430,4430,0
20230802,184600,1388298220,4430,4430,4430,4430,0
20230802,184500,1388298220,4430,4430,4430,4430,0
20230802,184400,1388298220,4430,4430,4430,4430,0
20230802,184300,1388298220,4430,4430,4430,4430,0
20230802,184200,1388298220,4430,4430,4430,4430,0
20230802,184100,1388298220,4430,4430,4430,4430,0
20230802,184000,1388298220,4430,4430,4430,4430,0
20230802,183900,1388298220,4430,4430,4430,4430,0
20230802,183800,1388298220,4430,4430,4430,4430,2722
20230802,183700,1388298220,4430,4430,4430,4430,0
20230802,183600,1388298220,4430,4430,4430,4430,0
20230802,183500,1388298220,4430,4430,4430,4430,0
20230802,183400,1388298220,4430,4430,4430,4430,0
20230802,183300,1388298220,4430,4430,4430,4430,0
20230802,183200,1388298220,4430,4430,4430,4430,0
20230802,183100,1388298220,4430,4430,4430,4430,0
20230802,183000,1388298220,4430,4430,4430,4430,0
20230802,182900,1388298220,4430,4430,4430,4430,0
20230802,182800,1388298220,4430,4430,4430,4430,0
20230802,182700,1388298220,4430,4430,4430,4430,0
20230802,182600,1388298220,4430,4430,4430,4430,0
20230802,182500,1388298220,4430,4430,4430,4430,0
20230802,182400,1388298220,4430,4430,4430,4430,0
20230802,182300,1388298220,4430,4430,4430,4430,0
20230802,182200,1388298220,4430,4430,4430,4430,0
20230802,182100,1388298220,4430,4430,4430,4430,0
20230802,182000,1388298220,4430,4430,4430,4430,0
20230802,181900,1388298220,4430,4430,4430,4430,0
20230802,181800,1388298220,4430,4430,4430,4430,0
20230802,181700,1388298220,4430,4430,4430,4430,0
20230802,181600,1388298220,4430,4430,4430,4430,0
20230802,181500,1388298220,4430,4430,4430,4430,0
20230802,181400,1388298220,4430,4430,4430,4430,0
20230802,181300,1388298220,4430,4430,4430,4430,0
20230802,181200,1388298220,4430,4430,4430,4430,0
20230802,181100,1388298220,4430,4430,4430,4430,0
20230802,181000,1388298220,4430,4430,4430,4430,0
20230802,180900,1388298220,4430,4430,4430,4430,0
20230802,180800,1388298220,4430,4430,4430,4430,2722
20230802,180700,1388298220,4430,4430,4430,4430,0
20230802,180600,1388298220,4430,4430,4430,4430,0
20230802,180500,1388298220,4430,4430,4430,4430,0
20230802,180400,1388298220,4430,4430,4430,4430,0
20230802,180300,1388298220,4430,4430,4430,4430,0
20230802,180200,1388298220,4430,4430,4430,4430,0
20230802,180100,1388298220,4430,4430,4430,4430,0
20230802,180000,1388298220,4430,4430,4430,4430,0
20230802,175900,1388298220,4430,4430,4430,4430,0
20230802,175800,1388298220,4430,4430,4430,4430,0
20230802,175700,1388298220,4430,4430,4430,4430,0
20230802,175600,1388298220,4430,4430,4430,4430,0
20230802,175500,1388298220,4430,4430,4430,4430,0
20230802,175400,1388298220,4430,4430,4430,4430,0
20230802,175300,1388298220,4430,4430,4430,4430,0
20230802,175200,1388298220,4430,4430,4430,4430,0
20230802,175100,1388298220,4430,4430,4430,4430,0
20230802,175000,1388298220,4430,4430,4430,4430,0
20230802,174900,1388298220,4430,4430,4430,4430,0
20230802,174800,1388298220,4430,4430,4430,4430,0
20230802,174700,1388298220,4430,4430,4430,4430,0
20230802,174600,1388298220,4430,4430,4430,4430,0
20230802,174500,1388298220,4430,4430,4430,4430,0
20230802,174400,1388298220,4430,4430,4430,4430,0
20230802,174300,1388298220,4430,4430,4430,4430,0
20230802,174200,1388298220,4430,4430,4430,4430,0
20230802,174100,1388298220,4430,4430,4430,4430,0
20230802,174000,1388298220,4430,4430,4430,4430,0
20230802,173900,1388298220,4430,4430,4430,4430,0
20230802,173800,1388298220,4430,4430,4430,4430,2722
20230802,173700,1388298220,4430,4430,4430,4430,0
20230802,173600,1388298220,4430,4430,4430,4430,0
20230802,173500,1388298220,4430,4430,4430,4430,0
20230802,173400,1388298220,4430,4430,4430,4430,0
20230802,173300,1388298220,4430,4430,4430,4430,0
20230802,173200,1388298220,4430,4430,4430,4430,0
20230802,173100,1388298220,4430,4430,4430,4430,0
20230802,173000,1388298220,4430,4430,4430,4430,0
20230802,172900,1388298220,4430,4430,4430,4430,0
20230802,172800,1388298220,4430,4430,4430,4430,0
20230802,172700,1388298220,4430,4430,4430,4430,0
20230802,172600,1388298220,4430,4430,4430,4430,0
20230802,172500,1388298220,4430,4430,4430,4430,0
20230802,172400,1388298220,4430,4430,4430,4430,0
20230802,172300,1388298220,4430,4430,4430,4430,0
20230802,172200,1388298220,4430,4430,4430,4430,0
20230802,172100,1388298220,4430,4430,4430,4430,0
20230802,172000,1388298220,4430,4430,4430,4430,0
20230802,171900,1388298220,4430,4430,4430,4430,0
20230802,171800,1388298220,4430,4430,4430,4430,0
20230802,171700,1388298220,4430,4430,4430,4430,0
20230802,171600,1388298220,4430,4430,4430,4430,0
20230802,171500,1388298220,4430,4430,4430,4430,0
20230802,171400,1388298220,4430,4430,4430,4430,0
20230802,171300,1388298220,4430,4430,4430,4430,0
20230802,171200,1388298220,4430,4430,4430,4430,0
20230802,171100,1388298220,4430,4430,4430,4430,0
20230802,171000,1388298220,4430,4430,4430,4430,0
20230802,170900,1388298220,4430,4430,4430,4430,0
20230802,170800,1388298220,4430,4430,4430,4430,2722
20230802,170700,1388298220,4430,4430,4430,4430,0
20230802,170600,1388298220,4430,4430,4430,4430,0
20230802,170500,1388298220,4430,4430,4430,4430,0
20230802,170400,1388298220,4430,4430,4430,4430,0
20230802,170300,1388298220,4430,4430,4430,4430,0
20230802,170200,1388298220,4430,4430,4430,4430,0
20230802,170100,1388298220,4430,4430,4430,4430,0
20230802,170000,1388298220,4430,4430,4430,4430,0
20230802,165900,1388298220,4430,4430,4430,4430,0
20230802,165800,1388298220,4430,4430,4430,4430,0
20230802,165700,1388298220,4430,4430,4430,4430,0
20230802,165600,1388298220,4430,4430,4430,4430,0
20230802,165500,1388298220,4430,4430,4430,4430,0
20230802,165400,1388298220,4430,4430,4430,4430,0
20230802,165300,1388298220,4430,4430,4430,4430,0
20230802,165200,1388298220,4430,4430,4430,4430,0
20230802,165100,1388298220,4430,4430,4430,4430,0
20230802,165000,1388298220,4430,4430,4430,4430,0
20230802,164900,1388298220,4430,4430,4430,4430,0
20230802,164800,1388298220,4430,4430,4430,4430,0
20230802,164700,1388298220,4430,4430,4430,4430,0
20230802,164600,1388298220,4430,4430,4430,4430,0
20230802,164500,1388298220,4430,4430,4430,4430,0
20230802,164400,1388298220,4430,4430,4430,4430,0
20230802,164300,1388298220,4430,4430,4430,4430,0
20230802,164200,1388298220,4430,4430,4430,4430,0
20230802,164100,1388298220,4430,4430,4430,4430,0
20230802,164000,1388298220,4430,4430,4430,4430,0
20230802,163900,1388298220,4430,4430,4430,4430,0
20230802,163800,1388298220,4430,4430,4430,4430,2722
20230802,163700,1388298220,4430,4430,4430,4430,0
20230802,163600,1388298220,4430,4430,4430,4430,0
20230802,163500,1388298220,4430,4430,4430,4430,0
20230802,163400,1388298220,4430,4430,4430,4430,0
20230802,163300,1388298220,4430,4430,4430,4430,0
20230802,163200,1388298220,4430,4430,4430,4430,0
20230802,163100,1388298220,4430,4430,4430,4430,0
20230802,163000,1388298220,4430,4430,4430,4430,0
20230802,162900,1388298220,4430,4430,4430,4430,0
20230802,162800,1388298220,4430,4430,4430,4430,0
20230802,162700,1388298220,4430,4430,4430,4430,0
20230802,162600,1388298220,4430,4430,4430,4430,0
20230802,162500,1388298220,4430,4430,4430,4430,0
20230802,162400,1388298220,4430,4430,4430,4430,0
20230802,162300,1388298220,4430,4430,4430,4430,0
20230802,162200,1388298220,4430,4430,4430,4430,0
20230802,162100,1388298220,4430,4430,4430,4430,0
20230802,162000,1388298220,4430,4430,4430,4430,0
20230802,161900,1388298220,4430,4430,4430,4430,0
20230802,161800,1388298220,4430,4430,4430,4430,0
20230802,161700,1388298220,4430,4430,4430,4430,0
20230802,161600,1388298220,4430,4430,4430,4430,0
20230802,161500,1388298220,4430,4430,4430,4430,0
20230802,161400,1388298220,4430,4430,4430,4430,0
20230802,161300,1388298220,4430,4430,4430,4430,0
20230802,161200,1388298220,4430,4430,4430,4430,0
20230802,161100,1388298220,4430,4430,4430,4430,0
20230802,161000,1388298220,4430,4430,4430,4430,0
20230802,160900,1388298220,4430,4430,4430,4430,0
20230802,160800,1388298220,4430,4430,4430,4430,2722
20230802,160700,1388298220,4430,4430,4430,4430,0
20230802,160600,1388298220,4430,4430,4430,4430,0
20230802,160500,1388298220,4430,4430,4430,4430,0
20230802,160400,1388298220,4430,4430,4430,4430,0
20230802,160300,1388298220,4430,4430,4430,4430,0
20230802,160200,1388298220,4430,4430,4430,4430,0
20230802,160100,1388298220,4430,4430,4430,4430,0
20230802,160000,1388298220,4430,4430,4430,4430,0
20230802,155900,1388298220,4430,4430,4430,4430,0
20230802,155800,1388298220,4430,4430,4430,4430,0
20230802,155700,1388298220,4430,4430,4430,4430,0
20230802,155600,1388298220,4430,4430,4430,4430,0
20230802,155500,1388298220,4430,4430,4430,4430,0
20230802,155400,1388298220,4430,4430,4430,4430,0
20230802,155300,1388298220,4430,4430,4430,4430,0
20230802,155200,1388298220,4430,4430,4430,4430,0
20230802,155100,1388298220,4430,4430,4430,4430,0
20230802,155000,1388298220,4430,4430,4430,4430,0
20230802,154900,1388298220,4430,4430,4430,4430,0
20230802,154800,1388298220,4430,4430,4430,4430,0
20230802,154700,1388298220,4430,4430,4430,4430,0
20230802,154600,1388298220,4430,4430,4430,4430,0
20230802,154500,1388298220,4430,4430,4430,4430,0
20230802,154400,1388298220,4430,4430,4430,4430,0
20230802,154300,1388298220,4430,4430,4430,4430,0
20230802,154200,1388298220,4430,4430,4430,4430,0
20230802,154100,1388298220,4430,4430,4430,4430,0
20230802,154000,1388298220,4430,4430,4430,4430,0
20230802,153900,1388298220,4430,4430,4430,4430,0
20230802,153800,1388298220,4430,4430,4430,4430,2722
20230802,153700,1388298220,4430,4430,4430,4430,0
20230802,153600,1388298220,4430,4430,4430,4430,0
20230802,153500,1388298220,4430,4430,4430,4430,0
20230802,153400,1388298220,4430,4430,4430,4430,0
20230802,153300,1388298220,4430,4430,4430,4430,0
20230802,153200,1388298220,4430,4430,4430,4430,0
20230802,153100,1388298220,4430,4430,4430,4430,0
20230802,153000,1388298220,4430,4430,4430,4430,2722
20230802,152900,1376239760,4410,4410,4410,4410,0
20230802,152800,1376239760,4410,4410,4410,4410,0
20230802,152700,1376239760,4410,4410,4410,4410,0
20230802,152600,1376239760,4410,4410,4410,4410,0
20230802,152500,1376239760,4410,4410,4410,4410,0
20230802,152400,1376239760,4410,4410,4410,4410,0
20230802,152300,1376239760,4410,4410,4410,4410,0
20230802,152200,1376239760,4410,4410,4410,4410,0
20230802,152100,1376239760,4410,4410,4410,4410,0
20230802,152000,1376239760,4410,4410,4410,4410,0
20230802,151900,1376239760,4410,4410,4415,4405,382
20230802,151800,1374555065,4415,4415,4420,4410,537
20230802,151700,1372184245,4415,4415,4420,4415,20
20230802,151600,1372095935,4420,4420,4425,4420,2127
20230802,151500,1362694590,4425,4420,4425,4420,889
20230802,151400,1358763090,4425,4425,4425,4425,68
20230802,151300,1358462190,4425,4420,4425,4420,81
20230802,151200,1358104165,4425,4420,4425,4420,46
20230802,151100,1357900820,4420,4445,4445,4415,308
20230802,151000,1356539250,4455,4455,4455,4455,0
20230802,150900,1356539250,4455,4455,4455,4455,0
20230802,150800,1356539250,4455,4455,4455,4455,0
20230802,150700,1356539250,4455,4455,4455,4455,0
20230802,150600,1356539250,4455,4455,4455,4455,1
20230802,150500,1356534795,4450,4410,4450,4410,5327
20230802,150400,1332890975,4415,4410,4415,4410,39
20230802,150300,1332718970,4410,4410,4410,4410,5
20230802,150200,1332696920,4410,4405,4410,4405,249
20230802,150100,1331600070,4410,4410,4410,4410,602
20230802,150000,1328945250,4415,4415,4415,4415,30
20230802,145900,1328812800,4415,4415,4415,4415,0
20230802,145800,1328812800,4415,4415,4415,4415,59
20230802,145700,1328552315,4415,4410,4415,4410,153
20230802,145600,1327877575,4415,4415,4415,4415,1
20230802,145500,1327873160,4410,4410,4410,4410,135
20230802,145400,1327277810,4415,4415,4415,4415,3
20230802,145300,1327264565,4415,4415,4415,4415,2
20230802,145200,1327255735,4415,4415,4415,4415,4
20230802,145100,1327238075,4415,4410,4415,4410,1679
20230802,145000,1319828420,4410,4410,4410,4410,137
20230802,144900,1319224250,4410,4405,4410,4405,400
20230802,144800,1317462245,4410,4410,4410,4410,5
20230802,144700,1317440195,4410,4410,4410,4410,241
20230802,144600,1316377385,4410,4410,4410,4410,0
20230802,144500,1316377385,4410,4410,4410,4410,7
20230802,144400,1316346515,4420,4410,4420,4410,135
20230802,144300,1315751155,4410,4410,4410,4405,1008
20230802,144200,1311308445,4410,4410,4410,4410,135
20230802,144100,1310713095,4420,4410,4420,4410,137
20230802,144000,1310108910,4420,4420,4420,4420,0
20230802,143900,1310108910,4420,4420,4420,4415,60
20230802,143800,1309843715,4410,4415,4420,4410,75
20230802,143700,1309512840,4415,4415,4415,4415,0
20230802,143600,1309512840,4415,4405,4415,4405,150
20230802,143500,1308851330,4410,4410,4410,4410,1
20230802,143400,1308846920,4410,4410,4410,4410,53
20230802,143300,1308613190,4410,4410,4415,4410,315
20230802,143200,1307224030,4410,4410,4410,4410,398
20230802,143100,1305468850,4405,4405,4405,4405,177
20230802,143000,1304689165,4400,4405,4405,4400,5000
20230802,142900,1282680025,4410,4410,4410,4410,550
20230802,142800,1280254525,4410,4410,4410,4410,0
20230802,142700,1280254525,4410,4410,4410,4410,110
20230802,142600,1279769425,4405,4405,4410,4405,610
20230802,142500,1277082050,4405,4405,4405,4405,0
20230802,142400,1277082050,4405,4410,4410,4405,608
20230802,142300,1274400785,4410,4405,4410,4405,156
20230802,142200,1273713500,4410,4405,4410,4405,686
20230802,142100,1270688915,4410,4410,4410,4410,1
20230802,142000,1270684505,4405,4405,4405,4405,135
20230802,141900,1270089830,4410,4410,4410,4410,0
20230802,141800,1270089830,4410,4410,4410,4410,511
20230802,141700,1267836320,4410,4410,4410,4410,0
20230802,141600,1267836320,4410,4410,4410,4410,1135
20230802,141500,1262830970,4410,4415,4415,4410,742
20230802,141400,1259555715,4415,4415,4415,4415,0
20230802,141300,1259555715,4415,4415,4415,4415,0
20230802,141200,1259555715,4415,4415,4415,4415,20
20230802,141100,1259467415,4410,4410,4410,4410,0
20230802,141000,1259467415,4410,4410,4410,4410,196
20230802,140900,1258603055,4415,4415,4415,4415,500
20230802,140800,1256395555,4415,4415,4415,4415,692
20230802,140700,1253340375,4415,4415,4415,4415,108
20230802,140600,1252863555,4420,4420,4420,4420,500
20230802,140500,1250653555,4420,4420,4420,4420,172
20230802,140400,1249893315,4415,4415,4415,4415,15
20230802,140300,1249827090,4415,4415,4415,4415,60
20230802,140200,1249562190,4415,4415,4415,4415,553
20230802,140100,1247120695,4410,4410,4410,4410,0
20230802,140000,1247120695,4410,4410,4410,4410,0
20230802,135900,1247120695,4410,4410,4410,4410,11
20230802,135800,1247072185,4415,4415,4415,4415,0
20230802,135700,1247072185,4415,4410,4415,4410,1691
20230802,135600,1239614870,4415,4415,4415,4415,0
20230802,135500,1239614870,4415,4410,4415,4410,293
20230802,135400,1238321970,4410,4410,4410,4410,202
20230802,135300,1237431150,4410,4405,4410,4405,780
20230802,135200,1233992235,4400,4410,4410,4400,130
20230802,135100,1233419075,4410,4410,4410,4410,113
20230802,135000,1232920745,4400,4400,4400,4400,0
20230802,134900,1232920745,4400,4400,4400,4400,0
20230802,134800,1232920745,4400,4410,4410,4395,10054
20230802,134700,1188652205,4410,4410,4410,4410,100
20230802,134600,1188211205,4415,4410,4415,4410,700
20230802,134500,1185123205,4415,4415,4415,4415,107
20230802,134400,1184650800,4415,4415,4415,4415,516
20230802,134300,1182372660,4410,4410,4410,4410,59
20230802,134200,1182112470,4410,4410,4410,4410,60
20230802,134100,1181847870,4410,4410,4410,4410,70
20230802,134000,1181539170,4410,4410,4410,4410,620
20230802,133900,1178804970,4410,4410,4410,4410,987
20230802,133800,1174452300,4410,4415,4420,4410,1366
20230802,133700,1168424180,4410,4410,4410,4410,0
20230802,133600,1168424180,4410,4425,4425,4410,14551
20230802,133500,1104189390,4420,4425,4425,4420,117
20230802,133400,1103671955,4420,4420,4420,4420,22
20230802,133300,1103574715,4425,4425,4425,4425,128
20230802,133200,1103008315,4425,4425,4425,4425,493
20230802,133100,1100826790,4420,4420,4425,4420,634
20230802,133000,1098024335,4425,4425,4425,4425,9
20230802,132900,1097984510,4425,4425,4425,4425,0
20230802,132800,1097984510,4425,4425,4425,4425,67
20230802,132700,1097688035,4425,4425,4425,4425,179
20230802,132600,1096895960,4425,4425,4425,4425,2321
20230802,132500,1086625535,4430,4430,4430,4425,26
20230802,132400,1086510365,4435,4430,4435,4430,83
20230802,132300,1086142670,4425,4430,4430,4425,53
20230802,132200,1085907890,4425,4425,4425,4425,0
20230802,132100,1085907890,4425,4430,4435,4425,19
20230802,132000,1085823800,4430,4430,4430,4430,0
20230802,131900,1085823800,4430,4435,4435,4430,105
20230802,131800,1085358645,4430,4430,4430,4430,2000
20230802,131700,1076498645,4435,4430,4435,4430,63
20230802,131600,1076219245,4435,4435,4435,4435,36
20230802,131500,1076059585,4430,4430,4430,4430,0
20230802,131400,1076059585,4430,4435,4435,4430,137
20230802,131300,1075452000,4430,4430,4430,4430,112
20230802,131200,1074955840,4430,4430,4435,4430,19
20230802,131100,1074871585,4435,4435,4435,4435,31
20230802,131000,1074734100,4430,4430,4430,4430,1
20230802,130900,1074729670,4430,4435,4435,4430,225
20230802,130800,1073732795,4430,4430,4430,4430,174
20230802,130700,1072961975,4435,4430,4435,4430,87
20230802,130600,1072576465,4435,4435,4435,4435,0
20230802,130500,1072576465,4435,4435,4435,4430,810
20230802,130400,1068984395,4440,4435,4440,4435,98
20230802,130300,1068549750,4435,4435,4435,4435,0
20230802,130200,1068549750,4435,4440,4440,4435,84
20230802,130100,1068176795,4445,4445,4445,4445,1
20230802,130000,1068172350,4435,4435,4435,4435,2
20230802,125900,1068163480,4445,4445,4445,4445,0
20230802,125800,1068163480,4445,4440,4445,4435,88
20230802,125700,1067773180,4440,4425,4445,4425,737
20230802,125600,1064507225,4425,4425,4425,4425,1275
20230802,125500,1058865350,4425,4425,4425,4420,1504
20230802,125400,1052210165,4430,4430,4430,4430,1
20230802,125300,1052205735,4430,4425,4430,4425,4058
20230802,125200,1034249080,4425,4430,4430,4425,136
20230802,125100,1033647275,4425,4430,4430,4425,777
20230802,125000,1030205665,4435,4435,4435,4435,1
20230802,124900,1030201230,4430,4435,4435,4430,28
20230802,124800,1030077185,4430,4435,4435,4430,136
20230802,124700,1029474700,4430,4430,4430,4430,0
20230802,124600,1029474700,4430,4430,4430,4430,947
20230802,124500,1025279490,4435,4435,4435,4435,0
20230802,124400,1025279490,4435,4435,4435,4435,0
20230802,124300,1025279490,4435,4435,4435,4435,0
20230802,124200,1025279490,4435,4440,4440,4435,1086
20230802,124100,1020463070,4435,4440,4440,4435,150
20230802,124000,1019797475,4435,4435,4435,4435,9
20230802,123900,1019757560,4435,4435,4435,4435,578
20230802,123800,1017194130,4435,4435,4435,4435,0
20230802,123700,1017194130,4435,4435,4435,4435,0
20230802,123600,1017194130,4435,4435,4435,4435,318
20230802,123500,1015783800,4440,4440,4440,4440,3
20230802,123400,1015770480,4435,4440,4440,4435,122
20230802,123300,1015229405,4440,4440,4440,4440,0
20230802,123200,1015229405,4440,4440,4440,4440,0
20230802,123100,1015229405,4440,4440,4440,4440,1476
20230802,123000,1008675965,4440,4440,4440,4440,0
20230802,122900,1008675965,4440,4440,4440,4440,65
20230802,122800,1008387365,4440,4440,4440,4440,0
20230802,122700,1008387365,4440,4440,4440,4440,90
20230802,122600,1007987765,4440,4440,4440,4440,10
20230802,122500,1007943365,4445,4445,4445,4445,0
20230802,122400,1007943365,4445,4445,4445,4445,0
20230802,122300,1007943365,4445,4440,4445,4440,103
20230802,122200,1007485545,4445,4445,4445,4445,0
20230802,122100,1007485545,4445,4445,4445,4445,600
20230802,122000,1004818545,4445,4445,4445,4445,0
20230802,121900,1004818545,4445,4445,4445,4445,0
20230802,121800,1004818545,4445,4440,4445,4440,140
20230802,121700,1004196445,4440,4440,4440,4440,0
20230802,121600,1004196445,4440,4440,4440,4440,0
20230802,121500,1004196445,4440,4440,4440,4440,0
20230802,121400,1004196445,4440,4440,4440,4440,113
20230802,121300,1003694725,4440,4445,4445,4440,747
20230802,121200,1000377545,4440,4445,4445,4440,450
20230802,121100,998379295,4445,4445,4445,4445,46
20230802,121000,998174825,4445,4445,4445,4445,132
20230802,120900,997588085,4445,4445,4445,4445,49
20230802,120800,997370280,4445,4445,4445,4445,0
20230802,120700,997370280,4445,4445,4445,4445,0
20230802,120600,997370280,4445,4445,4445,4445,0
20230802,120500,997370280,4445,4445,4445,4445,583
20230802,120400,994778845,4445,4450,4450,4445,455
20230802,120300,992756330,4445,4445,4445,4445,115
20230802,120200,992245155,4445,4445,4445,4445,515
20230802,120100,989955980,4440,4440,4440,4440,589
20230802,120000,987340820,4435,4435,4435,4435,638
20230802,115900,984511290,4435,4435,4435,4435,600
20230802,115800,981850290,4435,4435,4435,4435,100
20230802,115700,981406790,4435,4435,4435,4435,158
20230802,115600,980706060,4440,4440,4440,4440,100
20230802,115500,980262060,4435,4435,4435,4435,506
20230802,115400,978017950,4435,4440,4440,4435,4725
20230802,115300,957060770,4445,4445,4445,4445,4
20230802,115200,957042990,4445,4445,4445,4445,0
20230802,115100,957042990,4445,4445,4445,4445,0
20230802,115000,957042990,4445,4445,4445,4445,2
20230802,114900,957034100,4440,4440,4440,4440,55
20230802,114800,956789900,4440,4440,4440,4440,5
20230802,114700,956767700,4440,4440,4440,4440,129
20230802,114600,956194940,4440,4445,4445,4440,314
20230802,114500,954800515,4440,4440,4440,4440,108
20230802,114400,954320995,4440,4440,4440,4440,56
20230802,114300,954072355,4440,4440,4440,4440,1310
20230802,114200,948255955,4440,4435,4440,4435,441
20230802,114100,946298870,4435,4440,4440,4435,4620
20230802,114000,925797190,4440,4440,4440,4440,600
20230802,113900,923133190,4440,4440,4445,4440,517
20230802,113800,920837705,4440,4450,4450,4440,2205
20230802,113700,911041765,4450,4450,4450,4445,964
20230802,113600,906751995,4455,4455,4455,4455,50
20230802,113500,906529245,4450,4450,4450,4450,81
20230802,113400,906168795,4460,4460,4460,4460,7
20230802,113300,906137575,4460,4450,4460,4450,916
20230802,113200,902057035,4450,4450,4450,4445,362
20230802,113100,900447735,4450,4445,4450,4445,396
20230802,113000,898686260,4445,4445,4445,4445,28
20230802,112900,898561800,4445,4445,4445,4445,1
20230802,112800,898557355,4445,4450,4450,4445,777
20230802,112700,895103090,4450,4450,4450,4450,10
20230802,112600,895058590,4450,4450,4450,4450,0
20230802,112500,895058590,4450,4450,4450,4450,0
20230802,112400,895058590,4450,4455,4455,4445,358
20230802,112300,893466070,4450,4455,4455,4450,408
20230802,112200,891648700,4455,4475,4480,4455,13444
20230802,112100,831618330,4480,4475,4480,4475,251
20230802,112000,830495100,4480,4475,4480,4475,792
20230802,111900,826950845,4470,4480,4480,4470,19749
20230802,111800,738574145,4485,4480,4485,4480,107
20230802,111700,738094750,4480,4480,4480,4480,1000
20230802,111600,733614750,4480,4480,4480,4480,314
20230802,111500,732208030,4485,4485,4485,4485,41
20230802,111400,732024145,4480,4490,4490,4480,501
20230802,111300,729779655,4480,4485,4485,4480,11379
20230802,111200,678776020,4485,4485,4485,4485,1
20230802,111100,678771535,4490,4485,4490,4485,719
20230802,111000,675546810,4490,4490,4490,4490,784
20230802,110900,672026650,4485,4490,4490,4485,1460
20230802,110800,665471255,4490,4490,4490,4490,178
20230802,110700,664672035,4490,4490,4490,4490,1002
20230802,110600,660173055,4490,4490,4495,4490,746
20230802,110500,656823510,4490,4490,4490,4490,78
20230802,110400,656473290,4495,4495,4495,4490,1206
20230802,110300,651057840,4495,4495,4495,4495,135
20230802,110200,650451015,4500,4500,4500,4500,0
20230802,110100,650451015,4500,4500,4500,4500,7
20230802,110000,650419515,4495,4510,4510,4495,770
20230802,105900,646953440,4510,4490,4510,4490,9803
20230802,105800,602840935,4495,4500,4500,4495,3196
20230802,105700,588464280,4505,4510,4510,4505,1165
20230802,105600,583215905,4510,4510,4510,4510,1687
20230802,105500,575607535,4515,4510,4515,4510,850
20230802,105400,571769820,4510,4515,4515,4510,1549
20230802,105300,564782210,4515,4515,4520,4515,335
20230802,105200,563269660,4520,4525,4525,4515,515
20230802,105100,560942015,4525,4525,4525,4520,1552
20230802,105000,553919815,4525,4510,4525,4510,6191
20230802,104900,525958890,4510,4500,4515,4500,1665
20230802,104800,518453240,4505,4500,4505,4500,379
20230802,104700,516747735,4505,4500,4505,4500,488
20230802,104600,514551730,4505,4505,4510,4505,1769
20230802,104500,506577385,4510,4510,4510,4505,233
20230802,104400,505526630,4510,4505,4515,4505,4665
20230802,104300,484497055,4505,4505,4505,4505,4
20230802,104200,484479035,4505,4505,4510,4500,2961
20230802,104100,471141525,4510,4515,4520,4510,2125
20230802,104000,461548630,4505,4500,4520,4500,11813
20230802,103900,408320520,4505,4505,4505,4500,1918
20230802,103800,399687265,4500,4490,4510,4490,17346
20230802,103700,321643070,4490,4485,4490,4485,2478
20230802,103600,310522650,4480,4470,4485,4470,3017
20230802,103500,297023220,4470,4475,4475,4465,56
20230802,103400,296773165,4460,4445,4470,4445,14306
20230802,103300,232993995,4445,4445,4445,4445,0
20230802,103200,232993995,4445,4445,4445,4445,4
20230802,103100,232976215,4445,4450,4450,4445,2420
20230802,103000,222209015,4450,4450,4450,4450,642
20230802,102900,219352115,4455,4440,4455,4440,333
20230802,102800,217870810,4450,4445,4450,4440,141
20230802,102700,217244685,4440,4440,4440,4440,75
20230802,102600,216911685,4440,4450,4450,4440,115
20230802,102500,216399945,4450,4435,4450,4435,3175
20230802,102400,202292830,4440,4425,4440,4425,1324
20230802,102300,196418880,4430,4435,4435,4430,872
20230802,102200,192552180,4430,4425,4430,4425,1207
20230802,102100,187208070,4420,4425,4425,4420,150
20230802,102000,186544590,4425,4425,4425,4425,0
20230802,101900,186544590,4425,4425,4425,4425,0
20230802,101800,186544590,4425,4425,4425,4425,0
20230802,101700,186544590,4425,4425,4425,4425,3
20230802,101600,186531315,4420,4415,4420,4415,2171
20230802,101500,176940305,4405,4405,4405,4405,303
20230802,101400,175605590,4415,4415,4415,4415,71
20230802,101300,175292125,4405,4405,4405,4405,0
20230802,101200,175292125,4405,4405,4405,4405,1
20230802,101100,175287720,4410,4410,4410,4410,77
20230802,101000,174948150,4415,4415,4415,4415,0
20230802,100900,174948150,4415,4410,4415,4405,188
20230802,100800,174119665,4420,4420,4420,4420,1
20230802,100700,174115245,4410,4415,4415,4410,152
20230802,100600,173444610,4415,4415,4420,4415,809
20230802,100500,169872870,4410,4410,4410,4410,222
20230802,100400,168893850,4415,4410,4415,4410,767
20230802,100300,165509330,4410,4410,4410,4410,0
20230802,100200,165509330,4410,4410,4410,4410,0
20230802,100100,165509330,4410,4400,4410,4400,707
20230802,100000,162392050,4410,4415,4415,4395,3021
20230802,095900,149108040,4415,4415,4415,4415,1
20230802,095800,149103625,4415,4415,4415,4415,113
20230802,095700,148604730,4415,4415,4415,4415,81
20230802,095600,148247115,4410,4410,4410,4410,314
20230802,095500,146862375,4410,4410,4410,4410,0
20230802,095400,146862375,4410,4415,4415,4410,10
20230802,095300,146818230,4415,4410,4415,4410,173
20230802,095200,146054440,4390,4390,4390,4390,0
20230802,095100,146054440,4390,4415,4415,4390,7525
20230802,095000,112935475,4415,4415,4415,4415,0
20230802,094900,112935475,4415,4420,4420,4415,58
20230802,094800,112679120,4415,4415,4415,4415,0
20230802,094700,112679120,4415,4415,4415,4415,0
20230802,094600,112679120,4415,4415,4415,4415,0
20230802,094500,112679120,4415,4415,4415,4415,23
20230802,094400,112577575,4415,4415,4415,4415,400
20230802,094300,110811575,4410,4410,4410,4410,0
20230802,094200,110811575,4410,4415,4415,4410,3011
20230802,094100,97533015,4415,4415,4415,4415,0
20230802,094000,97533015,4415,4415,4415,4415,29
20230802,093900,97404980,4415,4415,4420,4415,149
20230802,093800,96746490,4415,4420,4420,4415,148
20230802,093700,96092920,4420,4425,4425,4420,219
20230802,093600,95124930,4420,4420,4425,4420,379
20230802,093500,93449645,4425,4420,4425,4420,86
20230802,093400,93069435,4420,4420,4425,4420,1730
20230802,093300,85422830,4420,4415,4420,4415,121
20230802,093200,84888090,4415,4410,4415,4410,817
20230802,093100,81282990,4405,4410,4410,4405,839
20230802,093000,77587180,4410,4405,4410,4405,137
20230802,092900,76983690,4405,4400,4405,4400,1247
20230802,092800,71495655,4395,4395,4395,4395,43
20230802,092700,71306670,4395,4395,4395,4395,133
20230802,092600,70722135,4390,4395,4395,4390,182
20230802,092500,69922465,4395,4400,4400,4395,700
20230802,092400,66844965,4400,4400,4405,4400,815
20230802,092300,63258290,4400,4400,4400,4400,3
20230802,092200,63245090,4400,4400,4400,4400,11
20230802,092100,63196690,4395,4395,4395,4395,164
20230802,092000,62475910,4395,4400,4400,4395,481
20230802,091900,60361685,4395,4400,4400,4395,1003
20230802,091800,55953495,4400,4400,4400,4400,1059
20230802,091700,51293895,4390,4390,4390,4385,2028
20230802,091600,42390980,4390,4390,4390,4385,160
20230802,091500,41688630,4385,4385,4385,4385,55
20230802,091400,41447455,4390,4395,4395,4390,555
20230802,091300,39011000,4395,4395,4395,4390,646
20230802,091200,36172980,4400,4400,4400,4400,426
20230802,091100,34298580,4400,4405,4405,4400,109
20230802,091000,33818940,4400,4395,4400,4395,777
20230802,090900,30400145,4400,4400,4400,4400,0
20230802,090800,30400145,4400,4395,4400,4395,394
20230802,090700,28668465,4395,4395,4395,4395,743
20230802,090600,25402980,4395,4395,4395,4395,112
20230802,090500,24910740,4395,4385,4395,4385,558
20230802,090400,22458655,4385,4385,4385,4385,568
20230802,090300,19967975,4380,4395,4400,4380,211
20230802,090200,19041265,4395,4400,4400,4395,26
20230802,090100,18926915,4400,4400,4410,4400,300
20230802,090000,17606880,4400,4360,4400,4360,4005