KissMeData/010820/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185100,2791473710,3740,3740,3740,3740,9815
20230802,185000,2791473710,3740,3740,3740,3740,0
20230802,184900,2791473710,3740,3740,3740,3740,0
20230802,184800,2791473710,3740,3740,3740,3740,0
20230802,184700,2791473710,3740,3740,3740,3740,0
20230802,184600,2791473710,3740,3740,3740,3740,0
20230802,184500,2791473710,3740,3740,3740,3740,0
20230802,184400,2791473710,3740,3740,3740,3740,0
20230802,184300,2791473710,3740,3740,3740,3740,0
20230802,184200,2791473710,3740,3740,3740,3740,0
20230802,184100,2791473710,3740,3740,3740,3740,0
20230802,184000,2791473710,3740,3740,3740,3740,0
20230802,183900,2791473710,3740,3740,3740,3740,0
20230802,183800,2791473710,3740,3740,3740,3740,0
20230802,183700,2791473710,3740,3740,3740,3740,0
20230802,183600,2791473710,3740,3740,3740,3740,0
20230802,183500,2791473710,3740,3740,3740,3740,0
20230802,183400,2791473710,3740,3740,3740,3740,0
20230802,183300,2791473710,3740,3740,3740,3740,0
20230802,183200,2791473710,3740,3740,3740,3740,0
20230802,183100,2791473710,3740,3740,3740,3740,0
20230802,183000,2791473710,3740,3740,3740,3740,0
20230802,182900,2791473710,3740,3740,3740,3740,0
20230802,182800,2791473710,3740,3740,3740,3740,0
20230802,182700,2791473710,3740,3740,3740,3740,0
20230802,182600,2791473710,3740,3740,3740,3740,0
20230802,182500,2791473710,3740,3740,3740,3740,0
20230802,182400,2791473710,3740,3740,3740,3740,0
20230802,182300,2791473710,3740,3740,3740,3740,0
20230802,182200,2791473710,3740,3740,3740,3740,0
20230802,182100,2791473710,3740,3740,3740,3740,9815
20230802,182000,2791473710,3740,3740,3740,3740,0
20230802,181900,2791473710,3740,3740,3740,3740,0
20230802,181800,2791473710,3740,3740,3740,3740,0
20230802,181700,2791473710,3740,3740,3740,3740,0
20230802,181600,2791473710,3740,3740,3740,3740,0
20230802,181500,2791473710,3740,3740,3740,3740,0
20230802,181400,2791473710,3740,3740,3740,3740,0
20230802,181300,2791473710,3740,3740,3740,3740,0
20230802,181200,2791473710,3740,3740,3740,3740,0
20230802,181100,2791473710,3740,3740,3740,3740,0
20230802,181000,2791473710,3740,3740,3740,3740,0
20230802,180900,2791473710,3740,3740,3740,3740,0
20230802,180800,2791473710,3740,3740,3740,3740,0
20230802,180700,2791473710,3740,3740,3740,3740,0
20230802,180600,2791473710,3740,3740,3740,3740,0
20230802,180500,2791473710,3740,3740,3740,3740,0
20230802,180400,2791473710,3740,3740,3740,3740,0
20230802,180300,2791473710,3740,3740,3740,3740,0
20230802,180200,2791473710,3740,3740,3740,3740,0
20230802,180100,2791473710,3740,3740,3740,3740,0
20230802,180000,2791473710,3740,3740,3740,3740,0
20230802,175900,2791473710,3740,3740,3740,3740,0
20230802,175800,2791473710,3740,3740,3740,3740,0
20230802,175700,2791473710,3740,3740,3740,3740,0
20230802,175600,2791473710,3740,3740,3740,3740,0
20230802,175500,2791473710,3740,3740,3740,3740,0
20230802,175400,2791473710,3740,3740,3740,3740,0
20230802,175300,2791473710,3740,3740,3740,3740,0
20230802,175200,2791473710,3740,3740,3740,3740,0
20230802,175100,2791473710,3740,3740,3740,3740,9815
20230802,175000,2791473710,3740,3740,3740,3740,0
20230802,174900,2791473710,3740,3740,3740,3740,0
20230802,174800,2791473710,3740,3740,3740,3740,0
20230802,174700,2791473710,3740,3740,3740,3740,0
20230802,174600,2791473710,3740,3740,3740,3740,0
20230802,174500,2791473710,3740,3740,3740,3740,0
20230802,174400,2791473710,3740,3740,3740,3740,0
20230802,174300,2791473710,3740,3740,3740,3740,0
20230802,174200,2791473710,3740,3740,3740,3740,0
20230802,174100,2791473710,3740,3740,3740,3740,0
20230802,174000,2791473710,3740,3740,3740,3740,0
20230802,173900,2791473710,3740,3740,3740,3740,0
20230802,173800,2791473710,3740,3740,3740,3740,0
20230802,173700,2791473710,3740,3740,3740,3740,0
20230802,173600,2791473710,3740,3740,3740,3740,0
20230802,173500,2791473710,3740,3740,3740,3740,0
20230802,173400,2791473710,3740,3740,3740,3740,0
20230802,173300,2791473710,3740,3740,3740,3740,0
20230802,173200,2791473710,3740,3740,3740,3740,0
20230802,173100,2791473710,3740,3740,3740,3740,0
20230802,173000,2791473710,3740,3740,3740,3740,0
20230802,172900,2791473710,3740,3740,3740,3740,0
20230802,172800,2791473710,3740,3740,3740,3740,0
20230802,172700,2791473710,3740,3740,3740,3740,0
20230802,172600,2791473710,3740,3740,3740,3740,0
20230802,172500,2791473710,3740,3740,3740,3740,0
20230802,172400,2791473710,3740,3740,3740,3740,0
20230802,172300,2791473710,3740,3740,3740,3740,0
20230802,172200,2791473710,3740,3740,3740,3740,0
20230802,172100,2791473710,3740,3740,3740,3740,9815
20230802,172000,2791473710,3740,3740,3740,3740,0
20230802,171900,2791473710,3740,3740,3740,3740,0
20230802,171800,2791473710,3740,3740,3740,3740,0
20230802,171700,2791473710,3740,3740,3740,3740,0
20230802,171600,2791473710,3740,3740,3740,3740,0
20230802,171500,2791473710,3740,3740,3740,3740,0
20230802,171400,2791473710,3740,3740,3740,3740,0
20230802,171300,2791473710,3740,3740,3740,3740,0
20230802,171200,2791473710,3740,3740,3740,3740,0
20230802,171100,2791473710,3740,3740,3740,3740,0
20230802,171000,2791473710,3740,3740,3740,3740,0
20230802,170900,2791473710,3740,3740,3740,3740,0
20230802,170800,2791473710,3740,3740,3740,3740,0
20230802,170700,2791473710,3740,3740,3740,3740,0
20230802,170600,2791473710,3740,3740,3740,3740,0
20230802,170500,2791473710,3740,3740,3740,3740,0
20230802,170400,2791473710,3740,3740,3740,3740,0
20230802,170300,2791473710,3740,3740,3740,3740,0
20230802,170200,2791473710,3740,3740,3740,3740,0
20230802,170100,2791473710,3740,3740,3740,3740,0
20230802,170000,2791473710,3740,3740,3740,3740,0
20230802,165900,2791473710,3740,3740,3740,3740,0
20230802,165800,2791473710,3740,3740,3740,3740,0
20230802,165700,2791473710,3740,3740,3740,3740,0
20230802,165600,2791473710,3740,3740,3740,3740,0
20230802,165500,2791473710,3740,3740,3740,3740,0
20230802,165400,2791473710,3740,3740,3740,3740,0
20230802,165300,2791473710,3740,3740,3740,3740,0
20230802,165200,2791473710,3740,3740,3740,3740,0
20230802,165100,2791473710,3740,3740,3740,3740,9815
20230802,165000,2791473710,3740,3740,3740,3740,0
20230802,164900,2791473710,3740,3740,3740,3740,0
20230802,164800,2791473710,3740,3740,3740,3740,0
20230802,164700,2791473710,3740,3740,3740,3740,0
20230802,164600,2791473710,3740,3740,3740,3740,0
20230802,164500,2791473710,3740,3740,3740,3740,0
20230802,164400,2791473710,3740,3740,3740,3740,0
20230802,164300,2791473710,3740,3740,3740,3740,0
20230802,164200,2791473710,3740,3740,3740,3740,0
20230802,164100,2791473710,3740,3740,3740,3740,0
20230802,164000,2791473710,3740,3740,3740,3740,0
20230802,163900,2791473710,3740,3740,3740,3740,0
20230802,163800,2791473710,3740,3740,3740,3740,0
20230802,163700,2791473710,3740,3740,3740,3740,0
20230802,163600,2791473710,3740,3740,3740,3740,0
20230802,163500,2791473710,3740,3740,3740,3740,0
20230802,163400,2791473710,3740,3740,3740,3740,0
20230802,163300,2791473710,3740,3740,3740,3740,0
20230802,163200,2791473710,3740,3740,3740,3740,0
20230802,163100,2791473710,3740,3740,3740,3740,0
20230802,163000,2791473710,3740,3740,3740,3740,0
20230802,162900,2791473710,3740,3740,3740,3740,0
20230802,162800,2791473710,3740,3740,3740,3740,0
20230802,162700,2791473710,3740,3740,3740,3740,0
20230802,162600,2791473710,3740,3740,3740,3740,0
20230802,162500,2791473710,3740,3740,3740,3740,0
20230802,162400,2791473710,3740,3740,3740,3740,0
20230802,162300,2791473710,3740,3740,3740,3740,0
20230802,162200,2791473710,3740,3740,3740,3740,0
20230802,162100,2791473710,3740,3740,3740,3740,9815
20230802,162000,2791473710,3740,3740,3740,3740,0
20230802,161900,2791473710,3740,3740,3740,3740,0
20230802,161800,2791473710,3740,3740,3740,3740,0
20230802,161700,2791473710,3740,3740,3740,3740,0
20230802,161600,2791473710,3740,3740,3740,3740,0
20230802,161500,2791473710,3740,3740,3740,3740,0
20230802,161400,2791473710,3740,3740,3740,3740,0
20230802,161300,2791473710,3740,3740,3740,3740,0
20230802,161200,2791473710,3740,3740,3740,3740,0
20230802,161100,2791473710,3740,3740,3740,3740,0
20230802,161000,2791473710,3740,3740,3740,3740,0
20230802,160900,2791473710,3740,3740,3740,3740,0
20230802,160800,2791473710,3740,3740,3740,3740,0
20230802,160700,2791473710,3740,3740,3740,3740,0
20230802,160600,2791473710,3740,3740,3740,3740,0
20230802,160500,2791473710,3740,3740,3740,3740,0
20230802,160400,2791473710,3740,3740,3740,3740,0
20230802,160300,2791473710,3740,3740,3740,3740,0
20230802,160200,2791473710,3740,3740,3740,3740,0
20230802,160100,2791473710,3740,3740,3740,3740,0
20230802,160000,2791473710,3740,3740,3740,3740,0
20230802,155900,2791473710,3740,3740,3740,3740,0
20230802,155800,2791473710,3740,3740,3740,3740,0
20230802,155700,2791473710,3740,3740,3740,3740,0
20230802,155600,2791473710,3740,3740,3740,3740,0
20230802,155500,2791473710,3740,3740,3740,3740,0
20230802,155400,2791473710,3740,3740,3740,3740,0
20230802,155300,2791473710,3740,3740,3740,3740,0
20230802,155200,2791473710,3740,3740,3740,3740,0
20230802,155100,2791473710,3740,3740,3740,3740,9815
20230802,155000,2791473710,3740,3740,3740,3740,0
20230802,154900,2791473710,3740,3740,3740,3740,0
20230802,154800,2791473710,3740,3740,3740,3740,0
20230802,154700,2791473710,3740,3740,3740,3740,0
20230802,154600,2791473710,3740,3740,3740,3740,0
20230802,154500,2791473710,3740,3740,3740,3740,0
20230802,154400,2791473710,3740,3740,3740,3740,0
20230802,154300,2791473710,3740,3740,3740,3740,0
20230802,154200,2791473710,3740,3740,3740,3740,0
20230802,154100,2791473710,3740,3740,3740,3740,0
20230802,154000,2791473710,3740,3740,3740,3740,0
20230802,153900,2791473710,3740,3740,3740,3740,0
20230802,153800,2791473710,3740,3740,3740,3740,0
20230802,153700,2791473710,3740,3740,3740,3740,0
20230802,153600,2791473710,3740,3740,3740,3740,0
20230802,153500,2791473710,3740,3740,3740,3740,0
20230802,153400,2791473710,3740,3740,3740,3740,0
20230802,153300,2791473710,3740,3740,3740,3740,0
20230802,153200,2791473710,3740,3740,3740,3740,0
20230802,153100,2791473710,3740,3740,3740,3740,0
20230802,153000,2791473710,3740,3740,3740,3740,9815
20230802,152900,2754765610,3700,3700,3700,3700,0
20230802,152800,2754765610,3700,3700,3700,3700,0
20230802,152700,2754765610,3700,3700,3700,3700,0
20230802,152600,2754765610,3700,3700,3700,3700,0
20230802,152500,2754765610,3700,3700,3700,3700,0
20230802,152400,2754765610,3700,3700,3700,3700,0
20230802,152300,2754765610,3700,3700,3700,3700,0
20230802,152200,2754765610,3700,3700,3700,3700,0
20230802,152100,2754765610,3700,3700,3700,3700,0
20230802,152000,2754765610,3700,3700,3700,3700,0
20230802,151900,2754765610,3700,3710,3710,3700,2447
20230802,151800,2745702490,3710,3710,3710,3705,103
20230802,151700,2745320860,3710,3710,3710,3705,1052
20230802,151600,2741423155,3710,3705,3710,3700,1906
20230802,151500,2734361415,3700,3705,3705,3700,1211
20230802,151400,2729875685,3710,3710,3710,3705,1770
20230802,151300,2723317815,3705,3705,3710,3705,383
20230802,151200,2721898780,3710,3710,3710,3705,102
20230802,151100,2721520860,3705,3705,3710,3705,988
20230802,151000,2717860315,3710,3705,3710,3705,104
20230802,150900,2717474985,3715,3710,3715,3705,666
20230802,150800,2715004430,3710,3715,3715,3710,54
20230802,150700,2714803840,3715,3715,3715,3710,269
20230802,150600,2713805835,3710,3715,3715,3710,1819
20230802,150500,2707057340,3720,3720,3720,3720,301
20230802,150400,2705937620,3715,3715,3725,3715,1704
20230802,150300,2699598130,3715,3725,3725,3710,694
20230802,150200,2697018190,3715,3730,3730,3715,594
20230802,150100,2694807400,3730,3720,3740,3715,702
20230802,150000,2692190780,3720,3715,3735,3715,499
20230802,145900,2690331630,3715,3720,3720,3715,712
20230802,145800,2687682995,3725,3710,3725,3710,1155
20230802,145700,2683383265,3710,3710,3720,3700,1236
20230802,145600,2678802890,3710,3710,3710,3710,8
20230802,145500,2678773210,3710,3700,3710,3700,2
20230802,145400,2678765800,3715,3710,3715,3705,761
20230802,145300,2675945900,3715,3705,3715,3705,5276
20230802,145200,2656398270,3715,3710,3720,3710,206
20230802,145100,2655633970,3710,3710,3710,3710,491
20230802,145000,2653812360,3720,3720,3720,3720,24
20230802,144900,2653723080,3725,3725,3725,3725,7
20230802,144800,2653697005,3725,3725,3725,3725,0
20230802,144700,2653697005,3725,3720,3725,3710,1004
20230802,144600,2649962150,3720,3720,3720,3720,101
20230802,144500,2649586430,3720,3720,3720,3710,863
20230802,144400,2646380070,3720,3720,3720,3720,2
20230802,144300,2646372630,3720,3720,3720,3715,16
20230802,144200,2646313150,3725,3725,3725,3725,0
20230802,144100,2646313150,3725,3715,3725,3715,5053
20230802,144000,2627536860,3705,3715,3715,3705,38
20230802,143900,2627395990,3715,3715,3715,3715,6
20230802,143800,2627373700,3715,3715,3715,3715,14
20230802,143700,2627321690,3715,3715,3715,3715,11
20230802,143600,2627280825,3715,3715,3715,3705,1583
20230802,143500,2621415675,3715,3715,3715,3715,301
20230802,143400,2620297460,3705,3715,3715,3705,78
20230802,143300,2620008180,3715,3715,3715,3705,132
20230802,143200,2619517810,3715,3715,3715,3715,10
20230802,143100,2619480660,3705,3715,3715,3705,1232
20230802,143000,2614913995,3715,3715,3715,3715,9
20230802,142900,2614880560,3715,3710,3715,3705,125
20230802,142800,2614417190,3710,3705,3710,3705,1157
20230802,142700,2610124870,3705,3705,3710,3705,278
20230802,142600,2609094640,3705,3705,3705,3705,147
20230802,142500,2608550005,3710,3705,3710,3705,39
20230802,142400,2608405465,3705,3705,3705,3705,219
20230802,142300,2607594070,3705,3710,3710,3705,92
20230802,142200,2607252825,3705,3710,3710,3705,110
20230802,142100,2606845165,3710,3710,3710,3710,94
20230802,142000,2606496425,3705,3715,3715,3705,1015
20230802,141900,2602735510,3710,3715,3715,3710,60
20230802,141800,2602512860,3710,3715,3715,3710,567
20230802,141700,2600406705,3710,3710,3710,3710,20
20230802,141600,2600332505,3715,3710,3715,3710,79
20230802,141500,2600039385,3710,3710,3710,3710,80
20230802,141400,2599742585,3710,3710,3710,3710,211
20230802,141300,2598959775,3710,3710,3710,3710,598
20230802,141200,2596741195,3710,3710,3710,3710,1517
20230802,141100,2591113125,3710,3710,3710,3710,111
20230802,141000,2590701315,3700,3715,3715,3700,1112
20230802,140900,2586583100,3715,3715,3715,3715,7
20230802,140800,2586557095,3715,3715,3715,3715,283
20230802,140700,2585505750,3715,3715,3715,3715,34
20230802,140600,2585379440,3705,3710,3710,3705,1185
20230802,140500,2580984300,3710,3710,3715,3710,1080
20230802,140400,2576977470,3715,3720,3720,3715,3
20230802,140300,2576966315,3700,3720,3720,3700,2020
20230802,140200,2569485420,3720,3720,3720,3720,5
20230802,140100,2569466820,3720,3720,3720,3720,6
20230802,140000,2569444500,3725,3725,3725,3705,13
20230802,135900,2569396135,3705,3710,3710,3705,457
20230802,135800,2567702450,3725,3725,3725,3705,664
20230802,135700,2565238325,3725,3720,3725,3720,181
20230802,135600,2564564600,3725,3725,3730,3720,1017
20230802,135500,2560771575,3730,3715,3730,3715,302
20230802,135400,2559645130,3730,3730,3735,3730,60
20230802,135300,2559421325,3730,3690,3730,3690,10501
20230802,135200,2520488835,3700,3690,3700,3690,5010
20230802,135100,2502001835,3690,3690,3690,3690,3797
20230802,135000,2487990905,3690,3690,3690,3690,565
20230802,134900,2485906055,3690,3695,3700,3685,947
20230802,134800,2482412765,3700,3685,3700,3675,6471
20230802,134700,2458535935,3700,3685,3700,3685,1014
20230802,134600,2454794285,3690,3685,3690,3685,1261
20230802,134500,2450141415,3685,3700,3700,3680,5320
20230802,134400,2430535905,3700,3695,3700,3690,680
20230802,134300,2428023445,3695,3695,3700,3695,8
20230802,134200,2427993880,3700,3690,3700,3690,4205
20230802,134100,2412458615,3690,3695,3695,3685,533
20230802,134000,2410492165,3695,3695,3695,3690,309
20230802,133900,2409350660,3695,3695,3700,3695,1123
20230802,133800,2405201120,3695,3695,3695,3685,2946
20230802,133700,2394325775,3695,3705,3705,3695,4591
20230802,133600,2377349740,3705,3700,3705,3700,105
20230802,133500,2376961205,3700,3705,3710,3700,37
20230802,133400,2376824215,3705,3705,3710,3705,16
20230802,133300,2376764900,3705,3705,3705,3705,742
20230802,133200,2374015790,3710,3705,3710,3700,2107
20230802,133100,2366219320,3710,3705,3710,3700,7690
20230802,133000,2337763350,3715,3720,3720,3705,4593
20230802,132900,2320745915,3705,3715,3715,3705,120
20230802,132800,2320300490,3720,3720,3720,3720,3
20230802,132700,2320289330,3720,3710,3720,3705,838
20230802,132600,2317176315,3715,3725,3725,3700,1665
20230802,132500,2311013335,3700,3725,3725,3700,4400
20230802,132400,2294717635,3730,3725,3730,3725,1784
20230802,132300,2288072225,3730,3730,3730,3730,2157
20230802,132200,2280026615,3730,3730,3730,3710,16082
20230802,132100,2220257200,3730,3735,3735,3725,3680
20230802,132000,2206523755,3740,3755,3755,3740,1094
20230802,131900,2202432055,3770,3740,3770,3740,1332
20230802,131800,2197436415,3740,3740,3745,3740,2257
20230802,131700,2188984730,3740,3745,3745,3740,2892
20230802,131600,2178167530,3745,3750,3750,3745,1208
20230802,131500,2173638530,3750,3750,3750,3740,8049
20230802,131400,2143463690,3760,3755,3760,3755,5787
20230802,131300,2121730910,3765,3760,3765,3760,12
20230802,131200,2121685785,3765,3760,3765,3760,891
20230802,131100,2118334860,3755,3765,3765,3755,1040
20230802,131000,2114424360,3760,3765,3765,3760,788
20230802,130900,2111461425,3755,3765,3765,3755,56
20230802,130800,2111251075,3760,3765,3765,3755,23
20230802,130700,2111164590,3760,3760,3760,3755,261
20230802,130600,2110184335,3765,3755,3765,3755,126
20230802,130500,2109711070,3755,3755,3765,3755,309
20230802,130400,2108550685,3760,3760,3760,3760,501
20230802,130300,2106666925,3765,3765,3765,3765,5
20230802,130200,2106648100,3765,3765,3765,3765,0
20230802,130100,2106648100,3765,3765,3765,3765,9
20230802,130000,2106614215,3765,3770,3770,3755,588
20230802,125900,2104404690,3755,3755,3760,3755,2059
20230802,125800,2096671595,3755,3760,3760,3755,512
20230802,125700,2094748990,3760,3760,3760,3760,1
20230802,125600,2094745230,3760,3755,3760,3755,222
20230802,125500,2093910575,3760,3760,3765,3760,32
20230802,125400,2093790110,3765,3765,3765,3765,19
20230802,125300,2093718575,3770,3755,3770,3755,421
20230802,125200,2092137405,3755,3770,3770,3755,501
20230802,125100,2090254555,3760,3760,3770,3760,164
20230802,125000,2089637905,3770,3760,3770,3760,852
20230802,124900,2086434305,3760,3770,3770,3760,9188
20230802,124800,2051883395,3770,3770,3775,3770,778
20230802,124700,2048950330,3770,3775,3775,3770,16
20230802,124600,2048889975,3775,3775,3775,3775,0
20230802,124500,2048889975,3775,3770,3775,3770,818
20230802,124400,2045806105,3770,3765,3770,3765,29
20230802,124300,2045696915,3770,3765,3770,3765,1074
20230802,124200,2041648300,3770,3765,3770,3765,1025
20230802,124100,2037789170,3760,3765,3765,3760,7
20230802,124000,2037762825,3760,3765,3765,3760,5034
20230802,123900,2018810665,3765,3770,3770,3765,2010
20230802,123800,2011238015,3760,3770,3770,3760,1574
20230802,123700,2005304435,3770,3760,3770,3760,203
20230802,123600,2004539745,3760,3760,3760,3760,19
20230802,123500,2004468305,3760,3760,3760,3760,1000
20230802,123400,2000708305,3760,3755,3760,3755,2812
20230802,123300,1990141055,3750,3755,3755,3750,215
20230802,123200,1989334740,3760,3750,3760,3750,1573
20230802,123100,1983430260,3760,3760,3760,3760,1
20230802,123000,1983426500,3760,3760,3760,3750,52
20230802,122900,1983231070,3760,3750,3760,3750,810
20230802,122800,1980193560,3750,3750,3750,3750,2000
20230802,122700,1972693560,3750,3755,3755,3750,2311
20230802,122600,1964025785,3760,3750,3760,3750,1769
20230802,122500,1957392025,3760,3760,3760,3760,8
20230802,122400,1957361945,3750,3750,3750,3750,0
20230802,122300,1957361945,3750,3760,3760,3750,362
20230802,122200,1956003825,3760,3760,3760,3760,6
20230802,122100,1955981265,3760,3755,3760,3750,160
20230802,122000,1955380335,3745,3755,3755,3745,10
20230802,121900,1955342835,3755,3755,3755,3755,500
20230802,121800,1953465335,3755,3755,3755,3755,28
20230802,121700,1953360195,3740,3745,3745,3740,5507
20230802,121600,1932752435,3745,3755,3760,3745,10327
20230802,121500,1894019795,3755,3755,3760,3755,100
20230802,121400,1893644145,3765,3765,3765,3765,8
20230802,121300,1893614025,3755,3775,3775,3755,4326
20230802,121200,1877368920,3775,3775,3775,3775,11
20230802,121100,1877327395,3775,3775,3775,3775,20
20230802,121000,1877251895,3775,3775,3775,3775,7
20230802,120900,1877225470,3760,3775,3775,3760,1511
20230802,120800,1871543870,3775,3775,3775,3775,40
20230802,120700,1871392870,3775,3775,3775,3775,8
20230802,120600,1871362670,3775,3775,3775,3775,29
20230802,120500,1871253195,3775,3765,3775,3755,116
20230802,120400,1870817025,3775,3775,3775,3775,0
20230802,120300,1870817025,3775,3760,3780,3760,77
20230802,120200,1870527015,3765,3760,3765,3760,1927
20230802,120100,1863274500,3765,3765,3765,3765,10
20230802,120000,1863236850,3765,3760,3765,3760,76
20230802,115900,1862951085,3755,3760,3765,3755,882
20230802,115800,1859635970,3760,3760,3760,3760,0
20230802,115700,1859635970,3760,3760,3760,3760,571
20230802,115600,1857489010,3760,3765,3765,3760,680
20230802,115500,1854931635,3765,3760,3765,3760,221
20230802,115400,1854099665,3765,3760,3765,3760,2932
20230802,115300,1843075300,3760,3765,3765,3760,134
20230802,115200,1842571405,3760,3760,3760,3760,1473
20230802,115100,1837032925,3755,3760,3760,3755,434
20230802,115000,1835403240,3760,3755,3760,3755,2976
20230802,114900,1824227360,3775,3765,3775,3755,7404
20230802,114800,1796388275,3765,3775,3775,3765,7640
20230802,114700,1767602620,3775,3775,3775,3775,2812
20230802,114600,1756987320,3770,3780,3780,3770,185
20230802,114500,1756288450,3780,3770,3780,3770,1928
20230802,114400,1749009250,3770,3770,3770,3770,1382
20230802,114300,1743799110,3765,3765,3765,3765,1586
20230802,114200,1737827820,3760,3760,3760,3760,4373
20230802,114100,1721385340,3760,3765,3765,3760,1158
20230802,114000,1717030205,3765,3770,3770,3765,4814
20230802,113900,1698905295,3770,3770,3770,3770,3928
20230802,113800,1684096735,3770,3775,3775,3770,865
20230802,113700,1680835195,3770,3775,3775,3770,529
20230802,113600,1678838225,3775,3775,3775,3775,230
20230802,113500,1677969975,3775,3775,3775,3775,1428
20230802,113400,1672579275,3775,3780,3780,3770,5307
20230802,113300,1652543990,3780,3790,3790,3780,716
20230802,113200,1649834425,3790,3790,3790,3790,100
20230802,113100,1649455425,3790,3790,3790,3780,9338
20230802,113000,1614123450,3785,3785,3790,3785,616
20230802,112900,1611789195,3790,3795,3795,3790,1251
20230802,112800,1607045905,3795,3795,3795,3790,851
20230802,112700,1603816660,3785,3790,3790,3785,944
20230802,112600,1600243045,3790,3795,3795,3790,156
20230802,112500,1599651105,3790,3800,3805,3790,6087
20230802,112400,1576567750,3805,3805,3805,3805,11
20230802,112300,1576525895,3790,3790,3790,3790,100
20230802,112200,1576146895,3790,3800,3800,3790,3000
20230802,112100,1564763985,3810,3800,3810,3800,38
20230802,112000,1564619405,3795,3795,3795,3795,0
20230802,111900,1564619405,3795,3800,3800,3795,999
20230802,111800,1560824845,3800,3800,3800,3800,0
20230802,111700,1560824845,3800,3800,3800,3800,581
20230802,111600,1558617045,3795,3800,3800,3795,6619
20230802,111500,1533466095,3805,3805,3805,3805,143
20230802,111400,1532921980,3805,3820,3820,3805,13958
20230802,111300,1479686715,3815,3815,3815,3815,0
20230802,111200,1479686715,3815,3820,3830,3815,92
20230802,111100,1479335410,3830,3830,3830,3830,22
20230802,111000,1479251150,3830,3820,3830,3820,674
20230802,110900,1476674850,3815,3820,3820,3815,41
20230802,110800,1476518340,3820,3815,3820,3815,14
20230802,110700,1476464905,3820,3820,3820,3820,10
20230802,110600,1476426705,3820,3820,3820,3820,9
20230802,110500,1476392325,3820,3825,3825,3820,558
20230802,110400,1474257995,3830,3830,3830,3830,550
20230802,110300,1472151495,3830,3825,3830,3825,41
20230802,110200,1471994665,3830,3820,3830,3815,3028
20230802,110100,1460415460,3805,3805,3805,3805,120
20230802,110000,1459958860,3820,3820,3820,3820,18
20230802,105900,1459890100,3805,3830,3830,3805,6189
20230802,105800,1436280905,3820,3820,3820,3820,318
20230802,105700,1435066145,3820,3820,3820,3820,207
20230802,105600,1434275405,3830,3825,3835,3825,5841
20230802,105500,1411919040,3835,3840,3840,3825,1371
20230802,105400,1406671330,3830,3825,3830,3825,104
20230802,105300,1406273030,3830,3835,3840,3830,6004
20230802,105200,1383265915,3835,3835,3835,3835,1026
20230802,105100,1379331205,3835,3830,3835,3830,2314
20230802,105000,1370468580,3835,3835,3835,3835,1
20230802,104900,1370464745,3835,3830,3835,3830,455
20230802,104800,1368722085,3830,3840,3840,3830,3638
20230802,104700,1354771165,3840,3840,3840,3840,146
20230802,104600,1354210525,3840,3840,3840,3835,268
20230802,104500,1353181585,3835,3840,3840,3835,694
20230802,104400,1350519915,3840,3840,3840,3840,184
20230802,104300,1349813355,3840,3835,3840,3835,1682
20230802,104200,1343359475,3835,3835,3835,3835,1826
20230802,104100,1336356765,3835,3835,3835,3835,1
20230802,104000,1336352930,3835,3835,3840,3835,1177
20230802,103900,1331836650,3835,3835,3845,3835,2776
20230802,103800,1321189610,3835,3840,3850,3835,3867
20230802,103700,1306337155,3835,3835,3840,3835,1143
20230802,103600,1301951240,3835,3835,3840,3835,853
20230802,103500,1298679940,3835,3830,3835,3830,994
20230802,103400,1294872345,3835,3830,3835,3830,496
20230802,103300,1292970190,3830,3830,3835,3825,2454
20230802,103200,1283571615,3830,3840,3840,3830,1591
20230802,103100,1277473080,3840,3835,3840,3830,106
20230802,103000,1277066590,3830,3830,3830,3830,30
20230802,102900,1276951690,3830,3840,3840,3830,1640
20230802,102800,1270670025,3840,3840,3840,3840,616
20230802,102700,1268304585,3835,3830,3835,3830,347
20230802,102600,1266975525,3835,3835,3840,3835,14
20230802,102500,1266921830,3840,3835,3840,3835,408
20230802,102400,1265356100,3835,3835,3835,3835,10
20230802,102300,1265317750,3825,3850,3850,3825,1008
20230802,102200,1261448915,3850,3845,3850,3845,298
20230802,102100,1260301870,3850,3855,3855,3850,6006
20230802,102000,1237175515,3855,3855,3855,3855,6274
20230802,101900,1212989245,3855,3835,3860,3835,39823
20230802,101800,1059824510,3830,3830,3835,3830,6245
20230802,101700,1035906155,3830,3835,3835,3830,515
20230802,101600,1033932180,3835,3835,3835,3830,160
20230802,101500,1033318680,3835,3835,3835,3835,1
20230802,101400,1033314845,3830,3840,3840,3830,2
20230802,101300,1033307175,3835,3820,3835,3820,8033
20230802,101200,1002534715,3820,3825,3825,3820,274
20230802,101100,1001486815,3825,3820,3825,3820,320
20230802,101000,1000263265,3805,3825,3825,3805,1831
20230802,100900,993286025,3825,3825,3825,3820,100
20230802,100800,992903530,3815,3820,3820,3815,1007
20230802,100700,989059185,3820,3820,3820,3820,0
20230802,100600,989059185,3820,3815,3820,3815,6
20230802,100500,989036280,3825,3825,3830,3815,131
20230802,100400,988534940,3830,3830,3830,3830,796
20230802,100300,985486260,3805,3805,3805,3805,0
20230802,100200,985486260,3805,3830,3830,3805,7550
20230802,100100,956644660,3830,3830,3830,3830,1003
20230802,100000,952803170,3830,3830,3835,3830,1102
20230802,095900,948582260,3830,3830,3830,3830,908
20230802,095800,945104620,3830,3830,3830,3830,1000
20230802,095700,941274620,3825,3830,3830,3825,1060
20230802,095600,937214970,3830,3830,3830,3830,7
20230802,095500,937188160,3830,3830,3830,3830,1335
20230802,095400,932075110,3830,3830,3835,3830,926
20230802,095300,928528460,3830,3825,3830,3825,2965
20230802,095200,917176760,3820,3825,3825,3820,1260
20230802,095100,912358850,3825,3825,3825,3825,1689
20230802,095000,905898425,3825,3825,3825,3825,1203
20230802,094900,901296950,3815,3820,3825,3815,1269
20230802,094800,896444640,3820,3820,3820,3820,1750
20230802,094700,889759640,3820,3810,3820,3810,473
20230802,094600,887955195,3815,3810,3825,3810,734
20230802,094500,885155745,3810,3810,3810,3810,0
20230802,094400,885155745,3810,3810,3810,3810,5401
20230802,094300,864577935,3810,3810,3810,3810,1348
20230802,094200,859442055,3815,3825,3825,3815,2120
20230802,094100,851347520,3825,3825,3825,3820,151
20230802,094000,850770005,3825,3825,3825,3820,1073
20230802,093900,846669665,3820,3825,3825,3815,94
20230802,093800,846310620,3820,3815,3825,3815,2691
20230802,093700,836030990,3815,3820,3820,3815,625
20230802,093600,833645325,3820,3820,3820,3820,952
20230802,093500,830008685,3820,3810,3820,3810,12359
20230802,093400,782854605,3805,3805,3805,3805,101
20230802,093300,782470300,3805,3815,3815,3805,452
20230802,093200,780749155,3815,3805,3815,3805,161
20230802,093100,780136540,3805,3810,3820,3805,2166
20230802,093000,771879460,3810,3810,3810,3805,245
20230802,092900,770947010,3810,3785,3810,3785,4595
20230802,092800,753506420,3775,3790,3790,3775,2299
20230802,092700,744823450,3785,3785,3785,3775,8176
20230802,092600,713890865,3790,3800,3800,3790,2174
20230802,092500,705644245,3805,3800,3805,3795,2449
20230802,092400,696347790,3800,3800,3800,3800,1091
20230802,092300,692201990,3800,3805,3805,3800,2734
20230802,092200,681799620,3805,3825,3825,3805,8784
20230802,092100,648319965,3825,3825,3825,3810,16377
20230802,092000,585792460,3825,3830,3835,3825,6563
20230802,091900,560664380,3835,3840,3840,3830,6155
20230802,091800,537066560,3840,3840,3840,3830,12750
20230802,091700,488129610,3835,3835,3835,3820,5062
20230802,091600,468732160,3835,3835,3835,3825,11450
20230802,091500,424861350,3830,3830,3835,3830,6630
20230802,091400,399468420,3830,3820,3835,3820,1870
20230802,091300,392305980,3815,3825,3835,3815,5098
20230802,091200,372798895,3825,3825,3830,3820,7355
20230802,091100,344636090,3825,3820,3825,3815,14706
20230802,091000,288415895,3815,3815,3820,3810,5961
20230802,090900,265678525,3810,3810,3815,3810,2069
20230802,090800,257790460,3815,3810,3815,3810,6367
20230802,090700,233524140,3815,3800,3815,3800,6932
20230802,090600,207119970,3800,3785,3805,3785,6378
20230802,090500,182923155,3785,3790,3800,3785,14485
20230802,090400,127968465,3780,3795,3800,3775,5018
20230802,090300,108933670,3795,3795,3800,3780,4285
20230802,090200,92680430,3795,3775,3795,3775,2104
20230802,090100,84726530,3775,3765,3780,3755,3231
20230802,090000,72553325,3755,3775,3775,3755,18591