KissMeData/025980/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190300,3032827210,6600,6600,6600,6600,7694
20230802,190200,3032827210,6600,6600,6600,6600,0
20230802,190100,3032827210,6600,6600,6600,6600,0
20230802,190000,3032827210,6600,6600,6600,6600,0
20230802,185900,3032827210,6600,6600,6600,6600,0
20230802,185800,3032827210,6600,6600,6600,6600,0
20230802,185700,3032827210,6600,6600,6600,6600,0
20230802,185600,3032827210,6600,6600,6600,6600,0
20230802,185500,3032827210,6600,6600,6600,6600,0
20230802,185400,3032827210,6600,6600,6600,6600,0
20230802,185300,3032827210,6600,6600,6600,6600,0
20230802,185200,3032827210,6600,6600,6600,6600,0
20230802,185100,3032827210,6600,6600,6600,6600,0
20230802,185000,3032827210,6600,6600,6600,6600,0
20230802,184900,3032827210,6600,6600,6600,6600,0
20230802,184800,3032827210,6600,6600,6600,6600,0
20230802,184700,3032827210,6600,6600,6600,6600,0
20230802,184600,3032827210,6600,6600,6600,6600,0
20230802,184500,3032827210,6600,6600,6600,6600,0
20230802,184400,3032827210,6600,6600,6600,6600,0
20230802,184300,3032827210,6600,6600,6600,6600,0
20230802,184200,3032827210,6600,6600,6600,6600,0
20230802,184100,3032827210,6600,6600,6600,6600,0
20230802,184000,3032827210,6600,6600,6600,6600,0
20230802,183900,3032827210,6600,6600,6600,6600,0
20230802,183800,3032827210,6600,6600,6600,6600,0
20230802,183700,3032827210,6600,6600,6600,6600,0
20230802,183600,3032827210,6600,6600,6600,6600,0
20230802,183500,3032827210,6600,6600,6600,6600,0
20230802,183400,3032827210,6600,6600,6600,6600,0
20230802,183300,3032827210,6600,6600,6600,6600,7694
20230802,183200,3032827210,6600,6600,6600,6600,0
20230802,183100,3032827210,6600,6600,6600,6600,0
20230802,183000,3032827210,6600,6600,6600,6600,0
20230802,182900,3032827210,6600,6600,6600,6600,0
20230802,182800,3032827210,6600,6600,6600,6600,0
20230802,182700,3032827210,6600,6600,6600,6600,0
20230802,182600,3032827210,6600,6600,6600,6600,0
20230802,182500,3032827210,6600,6600,6600,6600,0
20230802,182400,3032827210,6600,6600,6600,6600,0
20230802,182300,3032827210,6600,6600,6600,6600,0
20230802,182200,3032827210,6600,6600,6600,6600,0
20230802,182100,3032827210,6600,6600,6600,6600,0
20230802,182000,3032827210,6600,6600,6600,6600,0
20230802,181900,3032827210,6600,6600,6600,6600,0
20230802,181800,3032827210,6600,6600,6600,6600,0
20230802,181700,3032827210,6600,6600,6600,6600,0
20230802,181600,3032827210,6600,6600,6600,6600,0
20230802,181500,3032827210,6600,6600,6600,6600,0
20230802,181400,3032827210,6600,6600,6600,6600,0
20230802,181300,3032827210,6600,6600,6600,6600,0
20230802,181200,3032827210,6600,6600,6600,6600,0
20230802,181100,3032827210,6600,6600,6600,6600,0
20230802,181000,3032827210,6600,6600,6600,6600,0
20230802,180900,3032827210,6600,6600,6600,6600,0
20230802,180800,3032827210,6600,6600,6600,6600,0
20230802,180700,3032827210,6600,6600,6600,6600,0
20230802,180600,3032827210,6600,6600,6600,6600,0
20230802,180500,3032827210,6600,6600,6600,6600,0
20230802,180400,3032827210,6600,6600,6600,6600,0
20230802,180300,3032827210,6600,6600,6600,6600,7694
20230802,180200,3032827210,6600,6600,6600,6600,0
20230802,180100,3032827210,6600,6600,6600,6600,0
20230802,180000,3032827210,6600,6600,6600,6600,0
20230802,175900,3032827210,6600,6600,6600,6600,0
20230802,175800,3032827210,6600,6600,6600,6600,0
20230802,175700,3032827210,6600,6600,6600,6600,0
20230802,175600,3032827210,6600,6600,6600,6600,0
20230802,175500,3032827210,6600,6600,6600,6600,0
20230802,175400,3032827210,6600,6600,6600,6600,0
20230802,175300,3032827210,6600,6600,6600,6600,0
20230802,175200,3032827210,6600,6600,6600,6600,0
20230802,175100,3032827210,6600,6600,6600,6600,0
20230802,175000,3032827210,6600,6600,6600,6600,0
20230802,174900,3032827210,6600,6600,6600,6600,0
20230802,174800,3032827210,6600,6600,6600,6600,0
20230802,174700,3032827210,6600,6600,6600,6600,0
20230802,174600,3032827210,6600,6600,6600,6600,0
20230802,174500,3032827210,6600,6600,6600,6600,0
20230802,174400,3032827210,6600,6600,6600,6600,0
20230802,174300,3032827210,6600,6600,6600,6600,0
20230802,174200,3032827210,6600,6600,6600,6600,0
20230802,174100,3032827210,6600,6600,6600,6600,0
20230802,174000,3032827210,6600,6600,6600,6600,0
20230802,173900,3032827210,6600,6600,6600,6600,0
20230802,173800,3032827210,6600,6600,6600,6600,0
20230802,173700,3032827210,6600,6600,6600,6600,0
20230802,173600,3032827210,6600,6600,6600,6600,0
20230802,173500,3032827210,6600,6600,6600,6600,0
20230802,173400,3032827210,6600,6600,6600,6600,0
20230802,173300,3032827210,6600,6600,6600,6600,7694
20230802,173200,3032827210,6600,6600,6600,6600,0
20230802,173100,3032827210,6600,6600,6600,6600,0
20230802,173000,3032827210,6600,6600,6600,6600,0
20230802,172900,3032827210,6600,6600,6600,6600,0
20230802,172800,3032827210,6600,6600,6600,6600,0
20230802,172700,3032827210,6600,6600,6600,6600,0
20230802,172600,3032827210,6600,6600,6600,6600,0
20230802,172500,3032827210,6600,6600,6600,6600,0
20230802,172400,3032827210,6600,6600,6600,6600,0
20230802,172300,3032827210,6600,6600,6600,6600,0
20230802,172200,3032827210,6600,6600,6600,6600,0
20230802,172100,3032827210,6600,6600,6600,6600,0
20230802,172000,3032827210,6600,6600,6600,6600,0
20230802,171900,3032827210,6600,6600,6600,6600,0
20230802,171800,3032827210,6600,6600,6600,6600,0
20230802,171700,3032827210,6600,6600,6600,6600,0
20230802,171600,3032827210,6600,6600,6600,6600,0
20230802,171500,3032827210,6600,6600,6600,6600,0
20230802,171400,3032827210,6600,6600,6600,6600,0
20230802,171300,3032827210,6600,6600,6600,6600,0
20230802,171200,3032827210,6600,6600,6600,6600,0
20230802,171100,3032827210,6600,6600,6600,6600,0
20230802,171000,3032827210,6600,6600,6600,6600,0
20230802,170900,3032827210,6600,6600,6600,6600,0
20230802,170800,3032827210,6600,6600,6600,6600,0
20230802,170700,3032827210,6600,6600,6600,6600,0
20230802,170600,3032827210,6600,6600,6600,6600,0
20230802,170500,3032827210,6600,6600,6600,6600,0
20230802,170400,3032827210,6600,6600,6600,6600,0
20230802,170300,3032827210,6600,6600,6600,6600,7694
20230802,170200,3032827210,6600,6600,6600,6600,0
20230802,170100,3032827210,6600,6600,6600,6600,0
20230802,170000,3032827210,6600,6600,6600,6600,0
20230802,165900,3032827210,6600,6600,6600,6600,0
20230802,165800,3032827210,6600,6600,6600,6600,0
20230802,165700,3032827210,6600,6600,6600,6600,0
20230802,165600,3032827210,6600,6600,6600,6600,0
20230802,165500,3032827210,6600,6600,6600,6600,0
20230802,165400,3032827210,6600,6600,6600,6600,0
20230802,165300,3032827210,6600,6600,6600,6600,0
20230802,165200,3032827210,6600,6600,6600,6600,0
20230802,165100,3032827210,6600,6600,6600,6600,0
20230802,165000,3032827210,6600,6600,6600,6600,0
20230802,164900,3032827210,6600,6600,6600,6600,0
20230802,164800,3032827210,6600,6600,6600,6600,0
20230802,164700,3032827210,6600,6600,6600,6600,0
20230802,164600,3032827210,6600,6600,6600,6600,0
20230802,164500,3032827210,6600,6600,6600,6600,0
20230802,164400,3032827210,6600,6600,6600,6600,0
20230802,164300,3032827210,6600,6600,6600,6600,0
20230802,164200,3032827210,6600,6600,6600,6600,0
20230802,164100,3032827210,6600,6600,6600,6600,0
20230802,164000,3032827210,6600,6600,6600,6600,0
20230802,163900,3032827210,6600,6600,6600,6600,0
20230802,163800,3032827210,6600,6600,6600,6600,0
20230802,163700,3032827210,6600,6600,6600,6600,0
20230802,163600,3032827210,6600,6600,6600,6600,0
20230802,163500,3032827210,6600,6600,6600,6600,0
20230802,163400,3032827210,6600,6600,6600,6600,0
20230802,163300,3032827210,6600,6600,6600,6600,7694
20230802,163200,3032827210,6600,6600,6600,6600,0
20230802,163100,3032827210,6600,6600,6600,6600,0
20230802,163000,3032827210,6600,6600,6600,6600,0
20230802,162900,3032827210,6600,6600,6600,6600,0
20230802,162800,3032827210,6600,6600,6600,6600,0
20230802,162700,3032827210,6600,6600,6600,6600,0
20230802,162600,3032827210,6600,6600,6600,6600,0
20230802,162500,3032827210,6600,6600,6600,6600,0
20230802,162400,3032827210,6600,6600,6600,6600,0
20230802,162300,3032827210,6600,6600,6600,6600,0
20230802,162200,3032827210,6600,6600,6600,6600,0
20230802,162100,3032827210,6600,6600,6600,6600,0
20230802,162000,3032827210,6600,6600,6600,6600,0
20230802,161900,3032827210,6600,6600,6600,6600,0
20230802,161800,3032827210,6600,6600,6600,6600,0
20230802,161700,3032827210,6600,6600,6600,6600,0
20230802,161600,3032827210,6600,6600,6600,6600,0
20230802,161500,3032827210,6600,6600,6600,6600,0
20230802,161400,3032827210,6600,6600,6600,6600,0
20230802,161300,3032827210,6600,6600,6600,6600,0
20230802,161200,3032827210,6600,6600,6600,6600,0
20230802,161100,3032827210,6600,6600,6600,6600,0
20230802,161000,3032827210,6600,6600,6600,6600,0
20230802,160900,3032827210,6600,6600,6600,6600,0
20230802,160800,3032827210,6600,6600,6600,6600,0
20230802,160700,3032827210,6600,6600,6600,6600,0
20230802,160600,3032827210,6600,6600,6600,6600,0
20230802,160500,3032827210,6600,6600,6600,6600,0
20230802,160400,3032827210,6600,6600,6600,6600,0
20230802,160300,3032827210,6600,6600,6600,6600,7694
20230802,160200,3032827210,6600,6600,6600,6600,0
20230802,160100,3032827210,6600,6600,6600,6600,0
20230802,160000,3032827210,6600,6600,6600,6600,0
20230802,155900,3032827210,6600,6600,6600,6600,0
20230802,155800,3032827210,6600,6600,6600,6600,0
20230802,155700,3032827210,6600,6600,6600,6600,0
20230802,155600,3032827210,6600,6600,6600,6600,0
20230802,155500,3032827210,6600,6600,6600,6600,0
20230802,155400,3032827210,6600,6600,6600,6600,0
20230802,155300,3032827210,6600,6600,6600,6600,0
20230802,155200,3032827210,6600,6600,6600,6600,0
20230802,155100,3032827210,6600,6600,6600,6600,0
20230802,155000,3032827210,6600,6600,6600,6600,0
20230802,154900,3032827210,6600,6600,6600,6600,0
20230802,154800,3032827210,6600,6600,6600,6600,0
20230802,154700,3032827210,6600,6600,6600,6600,0
20230802,154600,3032827210,6600,6600,6600,6600,0
20230802,154500,3032827210,6600,6600,6600,6600,0
20230802,154400,3032827210,6600,6600,6600,6600,0
20230802,154300,3032827210,6600,6600,6600,6600,0
20230802,154200,3032827210,6600,6600,6600,6600,0
20230802,154100,3032827210,6600,6600,6600,6600,0
20230802,154000,3032827210,6600,6600,6600,6600,0
20230802,153900,3032827210,6600,6600,6600,6600,0
20230802,153800,3032827210,6600,6600,6600,6600,0
20230802,153700,3032827210,6600,6600,6600,6600,0
20230802,153600,3032827210,6600,6600,6600,6600,0
20230802,153500,3032827210,6600,6600,6600,6600,0
20230802,153400,3032827210,6600,6600,6600,6600,0
20230802,153300,3032827210,6600,6600,6600,6600,7694
20230802,153200,3032827210,6600,6600,6600,6600,0
20230802,153100,3032827210,6600,6600,6600,6600,0
20230802,153000,3032827210,6600,6600,6600,6600,7694
20230802,152900,2982046810,6580,6580,6580,6580,0
20230802,152800,2982046810,6580,6580,6580,6580,0
20230802,152700,2982046810,6580,6580,6580,6580,0
20230802,152600,2982046810,6580,6580,6580,6580,0
20230802,152500,2982046810,6580,6580,6580,6580,0
20230802,152400,2982046810,6580,6580,6580,6580,0
20230802,152300,2982046810,6580,6580,6580,6580,0
20230802,152200,2982046810,6580,6580,6580,6580,0
20230802,152100,2982046810,6580,6580,6580,6580,0
20230802,152000,2982046810,6580,6580,6580,6580,0
20230802,151900,2982046810,6580,6570,6580,6570,3393
20230802,151800,2959745880,6580,6570,6580,6560,1413
20230802,151700,2950466890,6570,6560,6570,6560,226
20230802,151600,2948983860,6570,6550,6570,6550,71
20230802,151500,2948518290,6550,6540,6570,6540,2314
20230802,151400,2933364470,6540,6540,6540,6540,1856
20230802,151300,2921226230,6540,6540,6550,6540,110
20230802,151200,2920506820,6550,6540,6550,6540,785
20230802,151100,2915372890,6540,6530,6540,6530,92
20230802,151000,2914771220,6530,6530,6530,6530,606
20230802,150900,2910814040,6530,6530,6530,6530,213
20230802,150800,2909423150,6530,6530,6540,6530,551
20230802,150700,2905825070,6540,6530,6540,6530,855
20230802,150600,2900233900,6540,6540,6540,6530,922
20230802,150500,2894210930,6540,6530,6540,6530,1031
20230802,150400,2887478490,6530,6540,6540,6520,2820
20230802,150300,2869058120,6540,6540,6540,6530,955
20230802,150200,2862821420,6540,6540,6540,6540,17
20230802,150100,2862710240,6540,6540,6540,6530,310
20230802,150000,2860685880,6540,6550,6550,6540,32
20230802,145900,2860476550,6550,6550,6550,6540,12
20230802,145800,2860398020,6560,6530,6560,6530,1030
20230802,145700,2853672090,6530,6530,6530,6520,592
20230802,145600,2849809370,6560,6560,6560,6520,2554
20230802,145500,2833133700,6530,6560,6560,6530,606
20230802,145400,2829176140,6550,6550,6550,6550,57
20230802,145300,2828802790,6560,6560,6560,6560,5
20230802,145200,2828769990,6550,6550,6550,6530,7142
20230802,145100,2781994940,6550,6550,6550,6550,303
20230802,145000,2780010290,6550,6550,6550,6540,716
20230802,144900,2775327600,6550,6540,6550,6540,457
20230802,144800,2772338800,6540,6540,6540,6540,1889
20230802,144700,2759984740,6530,6530,6530,6530,300
20230802,144600,2758025740,6530,6540,6540,6530,310
20230802,144500,2755999340,6540,6540,6540,6540,130
20230802,144400,2755149140,6540,6540,6540,6540,211
20230802,144300,2753769200,6530,6540,6540,6530,1012
20230802,144200,2747160720,6540,6550,6550,6530,1547
20230802,144100,2737051360,6530,6530,6530,6530,1229
20230802,144000,2729025990,6550,6550,6550,6530,2050
20230802,143900,2715634960,6550,6550,6550,6550,1
20230802,143800,2715628410,6540,6550,6550,6540,129
20230802,143700,2714784680,6540,6540,6550,6540,1676
20230802,143600,2703823630,6540,6540,6540,6530,71
20230802,143500,2703359590,6550,6550,6550,6550,1
20230802,143400,2703353040,6530,6530,6530,6530,0
20230802,143300,2703353040,6530,6530,6530,6530,454
20230802,143200,2700388420,6530,6530,6530,6530,195
20230802,143100,2699115070,6530,6530,6530,6530,804
20230802,143000,2693864950,6520,6540,6540,6520,4512
20230802,142900,2664387680,6540,6540,6540,6540,13
20230802,142800,2664302660,6540,6540,6540,6540,115
20230802,142700,2663550560,6540,6540,6540,6540,60
20230802,142600,2663158160,6540,6540,6540,6530,719
20230802,142500,2658458940,6540,6540,6540,6540,1
20230802,142400,2658452400,6530,6540,6540,6530,477
20230802,142300,2655335320,6540,6540,6540,6530,337
20230802,142200,2653134380,6540,6540,6540,6530,1221
20230802,142100,2645152270,6540,6540,6540,6540,158
20230802,142000,2644118950,6540,6540,6540,6540,3106
20230802,141900,2623805710,6540,6530,6540,6530,111
20230802,141800,2623080770,6540,6530,6540,6530,5261
20230802,141700,2588726240,6530,6530,6530,6530,4710
20230802,141600,2557969940,6530,6540,6540,6530,311
20230802,141500,2555939040,6530,6540,6540,6530,824
20230802,141400,2550558120,6540,6540,6540,6540,1808
20230802,141300,2538733800,6540,6540,6550,6540,724
20230802,141200,2533998830,6550,6550,6550,6550,3635
20230802,141100,2510189580,6560,6560,6560,6550,105
20230802,141000,2509501270,6560,6560,6560,6560,11
20230802,140900,2509429110,6560,6560,6560,6550,705
20230802,140800,2504809310,6560,6560,6560,6560,13
20230802,140700,2504724030,6550,6560,6560,6550,20
20230802,140600,2504592930,6560,6560,6560,6560,320
20230802,140500,2502493730,6560,6570,6570,6550,12658
20230802,140400,2419500900,6570,6570,6570,6570,44
20230802,140300,2419211820,6570,6570,6570,6560,226
20230802,140200,2417728250,6560,6560,6560,6560,0
20230802,140100,2417728250,6560,6560,6560,6560,0
20230802,140000,2417728250,6560,6560,6560,6560,0
20230802,135900,2417728250,6560,6570,6570,6560,131
20230802,135800,2416867840,6570,6570,6570,6570,204
20230802,135700,2415527560,6560,6580,6580,6560,773
20230802,135600,2410456580,6580,6580,6580,6580,184
20230802,135500,2409245860,6580,6560,6580,6560,219
20230802,135400,2407808020,6560,6570,6570,6560,1909
20230802,135300,2395271230,6570,6570,6570,6570,2490
20230802,135200,2378911930,6570,6560,6570,6560,625
20230802,135100,2374805930,6560,6560,6560,6560,0
20230802,135000,2374805930,6560,6560,6560,6560,1000
20230802,134900,2368245930,6560,6560,6560,6560,621
20230802,134800,2364172170,6570,6570,6570,6570,222
20230802,134700,2362713630,6570,6570,6570,6570,504
20230802,134600,2359402350,6570,6570,6570,6570,150
20230802,134500,2358416850,6570,6570,6570,6570,3144
20230802,134400,2337760770,6570,6570,6580,6570,908
20230802,134300,2331795020,6560,6560,6560,6560,1972
20230802,134200,2318858700,6560,6550,6560,6550,171
20230802,134100,2317737240,6560,6560,6560,6560,19
20230802,134000,2317612600,6560,6560,6560,6550,2555
20230802,133900,2300873320,6560,6560,6560,6550,592
20230802,133800,2296995080,6560,6560,6560,6560,866
20230802,133700,2291314120,6560,6560,6570,6560,911
20230802,133600,2285337950,6570,6560,6570,6560,4546
20230802,133500,2255516020,6570,6570,6570,6560,413
20230802,133400,2252803110,6560,6570,6570,6560,276
20230802,133300,2250991220,6570,6580,6580,6560,2998
20230802,133200,2231292220,6570,6570,6570,6570,0
20230802,133100,2231292220,6570,6560,6590,6560,6929
20230802,133000,2185751110,6570,6560,6570,6560,1749
20230802,132900,2174276650,6570,6570,6570,6570,11
20230802,132800,2174204380,6560,6570,6570,6560,1222
20230802,132700,2166181860,6560,6560,6570,6560,1753
20230802,132600,2154681170,6570,6570,6570,6570,3484
20230802,132500,2131791290,6580,6580,6580,6580,15
20230802,132400,2131692590,6580,6580,6580,6580,208
20230802,132300,2130323950,6570,6570,6570,6570,100
20230802,132200,2129666950,6570,6570,6570,6570,0
20230802,132100,2129666950,6570,6570,6580,6570,793
20230802,132000,2124455790,6570,6570,6580,6570,455
20230802,131900,2121466390,6580,6580,6580,6580,1
20230802,131800,2121459810,6570,6580,6580,6570,31
20230802,131700,2121256080,6570,6580,6580,6570,27
20230802,131600,2121078570,6580,6580,6580,6580,6
20230802,131500,2121039090,6580,6580,6580,6580,559
20230802,131400,2117360870,6580,6580,6580,6580,226
20230802,131300,2115873790,6580,6580,6580,6580,443
20230802,131200,2112958850,6570,6570,6570,6570,3
20230802,131100,2112939140,6570,6570,6570,6570,539
20230802,131000,2109397910,6570,6570,6570,6570,640
20230802,130900,2105193110,6570,6570,6570,6570,2192
20230802,130800,2090791670,6570,6570,6570,6570,304
20230802,130700,2088794390,6580,6590,6590,6580,293
20230802,130600,2086863940,6580,6580,6580,6580,142
20230802,130500,2085929580,6580,6580,6580,6580,201
20230802,130400,2084607000,6580,6570,6580,6560,4565
20230802,130300,2054599390,6570,6570,6570,6560,315
20230802,130200,2052531840,6560,6570,6570,6560,2485
20230802,130100,2036210970,6570,6580,6580,6570,4816
20230802,130000,2004569550,6580,6580,6580,6580,60
20230802,125900,2004174750,6580,6580,6580,6570,324
20230802,125800,2002045960,6580,6590,6590,6580,9834
20230802,125700,1937335890,6590,6590,6590,6590,68
20230802,125600,1936887770,6580,6580,6580,6580,1
20230802,125500,1936881190,6590,6590,6590,6590,59
20230802,125400,1936492380,6590,6590,6590,6590,101
20230802,125300,1935826790,6590,6580,6590,6580,250
20230802,125200,1934181290,6580,6590,6590,6580,515
20230802,125100,1930790480,6590,6590,6590,6580,66
20230802,125000,1930355550,6590,6590,6590,6590,502
20230802,124900,1927047370,6590,6590,6590,6590,329
20230802,124800,1924879260,6590,6590,6590,6580,369
20230802,124700,1922450590,6590,6590,6590,6590,182
20230802,124600,1921251210,6590,6600,6600,6590,2580
20230802,124500,1904249000,6600,6600,6600,6600,52
20230802,124400,1903905800,6590,6590,6600,6590,332
20230802,124300,1901717910,6600,6590,6600,6590,8256
20230802,124200,1847308770,6590,6580,6590,6580,227
20230802,124100,1845813730,6580,6600,6600,6580,6767
20230802,124000,1801218810,6590,6600,6600,6590,5310
20230802,123900,1766222210,6600,6610,6610,6590,3172
20230802,123800,1745311280,6610,6610,6610,6600,1013
20230802,123700,1738625350,6600,6610,6610,6600,1850
20230802,123600,1726411850,6610,6610,6610,6610,0
20230802,123500,1726411850,6610,6610,6610,6600,862
20230802,123400,1720716030,6610,6610,6610,6610,138
20230802,123300,1719803850,6610,6610,6610,6600,261
20230802,123200,1718080740,6600,6600,6600,6600,0
20230802,123100,1718080740,6600,6610,6610,6600,374
20230802,123000,1715611640,6610,6610,6610,6600,129
20230802,122900,1714759040,6610,6610,6610,6610,50
20230802,122800,1714428540,6610,6610,6610,6610,0
20230802,122700,1714428540,6610,6610,6610,6600,5629
20230802,122600,1677276580,6610,6610,6610,6610,175
20230802,122500,1676119830,6610,6610,6610,6610,101
20230802,122400,1675452220,6610,6600,6610,6600,430
20230802,122300,1672611220,6600,6610,6610,6600,2500
20230802,122200,1656091200,6610,6610,6620,6610,962
20230802,122100,1649731780,6610,6610,6610,6610,0
20230802,122000,1649731780,6610,6610,6610,6610,50
20230802,121900,1649401280,6610,6610,6610,6610,550
20230802,121800,1645765780,6610,6610,6610,6610,51
20230802,121700,1645428670,6610,6610,6610,6600,472
20230802,121600,1642309600,6610,6610,6610,6610,65
20230802,121500,1641879950,6610,6610,6610,6610,1000
20230802,121400,1635269950,6610,6610,6610,6610,53
20230802,121300,1634919620,6610,6610,6610,6610,125
20230802,121200,1634093370,6630,6610,6630,6610,639
20230802,121100,1629867560,6630,6610,6630,6610,614
20230802,121000,1625808980,6610,6610,6620,6610,830
20230802,120900,1620319180,6610,6610,6620,6610,1645
20230802,120800,1609440190,6600,6600,6610,6600,2320
20230802,120700,1594127690,6610,6610,6610,6610,800
20230802,120600,1588839690,6610,6620,6620,6610,797
20230802,120500,1583570960,6620,6610,6620,6610,666
20230802,120400,1579168690,6610,6610,6610,6610,489
20230802,120300,1575936400,6620,6610,6620,6610,514
20230802,120200,1572538850,6610,6610,6610,6610,1150
20230802,120100,1564937350,6610,6610,6610,6610,100
20230802,120000,1564276350,6600,6610,6610,6600,156
20230802,115900,1563245830,6600,6600,6600,6590,1415
20230802,115800,1553906870,6600,6600,6610,6600,1633
20230802,115700,1543128570,6600,6600,6600,6600,988
20230802,115600,1536607770,6590,6600,6600,6590,5149
20230802,115500,1502652590,6590,6590,6590,6590,3
20230802,115400,1502632820,6600,6600,6600,6600,335
20230802,115300,1500421820,6590,6590,6590,6590,637
20230802,115200,1496223990,6590,6600,6600,6590,1632
20230802,115100,1485468590,6600,6600,6600,6600,256
20230802,115000,1483778990,6600,6600,6600,6600,923
20230802,114900,1477687190,6600,6600,6600,6600,2704
20230802,114800,1459840790,6600,6600,6600,6600,1362
20230802,114700,1450851590,6600,6600,6610,6590,11884
20230802,114600,1372420590,6610,6620,6620,6610,17829
20230802,114500,1254536890,6630,6620,6630,6620,146
20230802,114400,1253569870,6620,6630,6630,6620,124
20230802,114300,1252747960,6620,6640,6640,6620,4573
20230802,114200,1222474680,6620,6640,6640,6620,245
20230802,114100,1220852760,6640,6640,6640,6640,52
20230802,114000,1220507480,6640,6640,6640,6640,1
20230802,113900,1220500840,6640,6640,6640,6640,51
20230802,113800,1220162200,6640,6630,6640,6630,1646
20230802,113700,1209249210,6640,6630,6640,6630,915
20230802,113600,1203182260,6630,6630,6630,6630,209
20230802,113500,1201796590,6630,6630,6640,6630,2047
20230802,113400,1188224480,6640,6640,6640,6640,0
20230802,113300,1188224480,6640,6630,6640,6630,351
20230802,113200,1185895840,6630,6630,6630,6630,400
20230802,113100,1183243840,6640,6630,6640,6630,708
20230802,113000,1178549300,6640,6640,6640,6640,20
20230802,112900,1178416500,6630,6640,6640,6620,4256
20230802,112800,1150236140,6640,6640,6640,6630,6080
20230802,112700,1109915050,6640,6630,6640,6630,3581
20230802,112600,1086142210,6630,6630,6630,6630,186
20230802,112500,1084909030,6640,6640,6640,6640,62
20230802,112400,1084497350,6640,6640,6650,6640,765
20230802,112300,1079416690,6640,6650,6650,6640,1143
20230802,112200,1071826670,6650,6650,6650,6640,4652
20230802,112100,1040919090,6650,6650,6660,6650,600
20230802,112000,1036926200,6650,6650,6650,6650,217
20230802,111900,1035483150,6660,6660,6660,6660,70
20230802,111800,1035016950,6660,6660,6660,6660,141
20230802,111700,1034077890,6660,6670,6670,6660,305
20230802,111600,1032046090,6660,6670,6670,6660,5
20230802,111500,1032012780,6670,6670,6670,6670,50
20230802,111400,1031679280,6670,6670,6670,6670,54
20230802,111300,1031319100,6670,6670,6670,6670,0
20230802,111200,1031319100,6670,6670,6670,6670,50
20230802,111100,1030985600,6650,6650,6660,6650,2786
20230802,111000,1012439820,6660,6650,6660,6650,623
20230802,110900,1008294640,6650,6660,6660,6650,608
20230802,110800,1004245670,6650,6660,6660,6650,5644
20230802,110700,966679470,6660,6660,6660,6660,100
20230802,110600,966013470,6670,6660,6670,6660,354
20230802,110500,963655330,6670,6680,6680,6670,1638
20230802,110400,952728640,6680,6680,6680,6680,51
20230802,110300,952387960,6680,6680,6680,6680,4
20230802,110200,952361240,6680,6680,6680,6680,211
20230802,110100,950951760,6680,6670,6680,6670,136
20230802,110000,950044440,6680,6680,6680,6680,50
20230802,105900,949710440,6680,6690,6690,6680,5632
20230802,105800,912088460,6690,6690,6690,6690,54
20230802,105700,911727200,6690,6690,6690,6690,150
20230802,105600,910723700,6690,6690,6690,6690,0
20230802,105500,910723700,6690,6690,6690,6690,1365
20230802,105400,901591850,6690,6690,6690,6690,218
20230802,105300,900133430,6690,6680,6700,6680,1767
20230802,105200,888320390,6680,6680,6680,6680,94
20230802,105100,887692470,6680,6690,6690,6680,458
20230802,105000,884631110,6690,6680,6690,6680,106
20230802,104900,883922020,6680,6690,6690,6680,1723
20230802,104800,872405150,6690,6690,6690,6690,388
20230802,104700,869809430,6690,6700,6700,6690,213
20230802,104600,868384350,6690,6690,6700,6690,1282
20230802,104500,859806770,6700,6700,6700,6700,224
20230802,104400,858305970,6690,6690,6690,6690,21
20230802,104300,858165480,6690,6690,6690,6690,606
20230802,104200,854111340,6680,6690,6690,6680,251
20230802,104100,852432650,6700,6690,6700,6690,2003
20230802,104000,839032560,6700,6700,6700,6690,1007
20230802,103900,832295660,6700,6700,6700,6700,110
20230802,103800,831558660,6700,6700,6700,6700,100
20230802,103700,830888660,6700,6690,6700,6690,396
20230802,103600,828239410,6690,6690,6690,6690,713
20230802,103500,823469440,6690,6690,6690,6690,123
20230802,103400,822646570,6700,6690,6700,6690,190
20230802,103300,821373670,6690,6690,6690,6690,264
20230802,103200,819607510,6690,6690,6700,6690,713
20230802,103100,814833520,6700,6690,6700,6690,192
20230802,103000,813548920,6690,6690,6690,6680,764
20230802,102900,808437850,6690,6680,6690,6680,39
20230802,102800,808176950,6700,6700,6700,6700,147
20230802,102700,807192050,6700,6700,6700,6700,0
20230802,102600,807192050,6700,6690,6700,6680,401
20230802,102500,804513250,6700,6690,6700,6690,2057
20230802,102400,790751280,6700,6700,6700,6700,329
20230802,102300,788546980,6710,6710,6710,6700,926
20230802,102200,782341740,6710,6700,6710,6700,1505
20230802,102100,772258210,6710,6710,6710,6700,226
20230802,102000,770743000,6710,6700,6710,6700,502
20230802,101900,767374590,6710,6720,6720,6710,349
20230802,101800,765032480,6720,6710,6720,6710,1701
20230802,101700,753618760,6710,6710,6710,6710,1
20230802,101600,753612050,6720,6720,6720,6710,6
20230802,101500,753571770,6710,6710,6720,6700,1708
20230802,101400,742116080,6700,6700,6710,6700,172
20230802,101300,740963670,6710,6710,6710,6700,2407
20230802,101200,724832900,6710,6690,6710,6690,4997
20230802,101100,691356810,6690,6690,6700,6690,524
20230802,101000,687850560,6700,6700,6700,6700,9
20230802,100900,687790260,6700,6660,6700,6660,1997
20230802,100800,674449290,6680,6680,6680,6670,169
20230802,100700,673321500,6670,6670,6670,6670,10
20230802,100600,673254800,6680,6680,6680,6670,851
20230802,100500,667576120,6680,6680,6680,6670,1313
20230802,100400,658818380,6670,6670,6680,6670,553
20230802,100300,655124870,6680,6670,6680,6670,769
20230802,100200,649991520,6650,6670,6670,6650,388
20230802,100100,647409250,6670,6660,6670,6650,177
20230802,100000,646230620,6660,6670,6670,6660,679
20230802,095900,641707450,6660,6660,6660,6660,137
20230802,095800,640795030,6670,6670,6670,6670,4
20230802,095700,640768350,6670,6650,6670,6650,586
20230802,095600,636866710,6650,6650,6670,6650,1995
20230802,095500,623599740,6650,6650,6650,6640,44
20230802,095400,623307360,6650,6650,6650,6640,568
20230802,095300,619530460,6650,6650,6650,6650,26
20230802,095200,619357560,6650,6630,6650,6630,1035
20230802,095100,612490930,6630,6630,6630,6630,24
20230802,095000,612331810,6630,6620,6630,6610,2357
20230802,094900,596738960,6620,6620,6620,6620,432
20230802,094800,593879120,6610,6620,6620,6610,767
20230802,094700,588808580,6610,6610,6620,6610,790
20230802,094600,583583490,6620,6620,6620,6610,227
20230802,094500,582082750,6620,6610,6620,6610,1541
20230802,094400,571893130,6620,6620,6630,6620,6043
20230802,094300,531854730,6630,6630,6630,6620,493
20230802,094200,528590730,6630,6630,6630,6630,6
20230802,094100,528550950,6630,6630,6630,6610,3065
20230802,094000,508280850,6630,6630,6630,6630,121
20230802,093900,507478620,6630,6630,6640,6620,3913
20230802,093800,481555420,6630,6640,6640,6630,194
20230802,093700,480269170,6650,6640,6650,6640,767
20230802,093600,475176280,6640,6640,6650,6630,1042
20230802,093500,468262860,6640,6640,6650,6630,8734
20230802,093400,410328210,6630,6630,6640,6630,1501
20230802,093300,400376570,6630,6620,6630,6610,4139
20230802,093200,373009200,6630,6640,6640,6630,73
20230802,093100,372525190,6630,6650,6650,6610,1830
20230802,093000,360404380,6650,6650,6650,6630,376
20230802,092900,357911000,6650,6650,6650,6620,3939
20230802,092800,331812570,6650,6650,6650,6640,1024
20230802,092700,325012970,6650,6640,6650,6640,273
20230802,092600,323200030,6650,6650,6650,6650,21
20230802,092500,323060380,6650,6640,6650,6640,2859
20230802,092400,304076250,6650,6660,6670,6650,336
20230802,092300,301840810,6670,6660,6670,6650,921
20230802,092200,295709940,6660,6650,6660,6640,2760
20230802,092100,277376380,6650,6660,6660,6640,3443
20230802,092000,254485070,6660,6650,6660,6650,806
20230802,091900,249123990,6650,6650,6660,6650,667
20230802,091800,244682390,6650,6670,6670,6650,1655
20230802,091700,233661560,6680,6660,6680,6660,1340
20230802,091600,224737100,6670,6660,6670,6660,324
20230802,091500,222579250,6670,6660,6670,6660,2263
20230802,091400,207507110,6670,6670,6670,6670,1574
20230802,091300,197008530,6680,6690,6690,6670,1854
20230802,091200,184618750,6690,6670,6690,6670,1862
20230802,091100,172169230,6670,6670,6690,6660,2740
20230802,091000,153869340,6690,6680,6690,6660,350
20230802,090900,151537010,6690,6680,6690,6680,78
20230802,090800,151015740,6680,6680,6680,6680,127
20230802,090700,150167380,6690,6700,6700,6690,856
20230802,090600,144440340,6700,6690,6700,6670,1403
20230802,090500,135051830,6650,6680,6710,6650,8429
20230802,090400,78905120,6660,6660,6690,6650,2827
20230802,090300,60093170,6690,6690,6690,6650,1987
20230802,090200,46848040,6690,6690,6690,6670,914
20230802,090100,40747380,6690,6690,6720,6690,461
20230802,090000,37651740,6730,6650,6730,6650,5654