KissMeData/064480/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192900,3134747190,8050,8050,8050,8050,5525
20230802,192800,3134747190,8050,8050,8050,8050,0
20230802,192700,3134747190,8050,8050,8050,8050,0
20230802,192600,3134747190,8050,8050,8050,8050,0
20230802,192500,3134747190,8050,8050,8050,8050,0
20230802,192400,3134747190,8050,8050,8050,8050,0
20230802,192300,3134747190,8050,8050,8050,8050,0
20230802,192200,3134747190,8050,8050,8050,8050,0
20230802,192100,3134747190,8050,8050,8050,8050,0
20230802,192000,3134747190,8050,8050,8050,8050,0
20230802,191900,3134747190,8050,8050,8050,8050,0
20230802,191800,3134747190,8050,8050,8050,8050,0
20230802,191700,3134747190,8050,8050,8050,8050,0
20230802,191600,3134747190,8050,8050,8050,8050,0
20230802,191500,3134747190,8050,8050,8050,8050,0
20230802,191400,3134747190,8050,8050,8050,8050,0
20230802,191300,3134747190,8050,8050,8050,8050,0
20230802,191200,3134747190,8050,8050,8050,8050,0
20230802,191100,3134747190,8050,8050,8050,8050,0
20230802,191000,3134747190,8050,8050,8050,8050,0
20230802,190900,3134747190,8050,8050,8050,8050,0
20230802,190800,3134747190,8050,8050,8050,8050,0
20230802,190700,3134747190,8050,8050,8050,8050,0
20230802,190600,3134747190,8050,8050,8050,8050,0
20230802,190500,3134747190,8050,8050,8050,8050,0
20230802,190400,3134747190,8050,8050,8050,8050,0
20230802,190300,3134747190,8050,8050,8050,8050,0
20230802,190200,3134747190,8050,8050,8050,8050,0
20230802,190100,3134747190,8050,8050,8050,8050,0
20230802,190000,3134747190,8050,8050,8050,8050,0
20230802,185900,3134747190,8050,8050,8050,8050,5525
20230802,185800,3134747190,8050,8050,8050,8050,0
20230802,185700,3134747190,8050,8050,8050,8050,0
20230802,185600,3134747190,8050,8050,8050,8050,0
20230802,185500,3134747190,8050,8050,8050,8050,0
20230802,185400,3134747190,8050,8050,8050,8050,0
20230802,185300,3134747190,8050,8050,8050,8050,0
20230802,185200,3134747190,8050,8050,8050,8050,0
20230802,185100,3134747190,8050,8050,8050,8050,0
20230802,185000,3134747190,8050,8050,8050,8050,0
20230802,184900,3134747190,8050,8050,8050,8050,0
20230802,184800,3134747190,8050,8050,8050,8050,0
20230802,184700,3134747190,8050,8050,8050,8050,0
20230802,184600,3134747190,8050,8050,8050,8050,0
20230802,184500,3134747190,8050,8050,8050,8050,0
20230802,184400,3134747190,8050,8050,8050,8050,0
20230802,184300,3134747190,8050,8050,8050,8050,0
20230802,184200,3134747190,8050,8050,8050,8050,0
20230802,184100,3134747190,8050,8050,8050,8050,0
20230802,184000,3134747190,8050,8050,8050,8050,0
20230802,183900,3134747190,8050,8050,8050,8050,0
20230802,183800,3134747190,8050,8050,8050,8050,0
20230802,183700,3134747190,8050,8050,8050,8050,0
20230802,183600,3134747190,8050,8050,8050,8050,0
20230802,183500,3134747190,8050,8050,8050,8050,0
20230802,183400,3134747190,8050,8050,8050,8050,0
20230802,183300,3134747190,8050,8050,8050,8050,0
20230802,183200,3134747190,8050,8050,8050,8050,0
20230802,183100,3134747190,8050,8050,8050,8050,0
20230802,183000,3134747190,8050,8050,8050,8050,0
20230802,182900,3134747190,8050,8050,8050,8050,5525
20230802,182800,3134747190,8050,8050,8050,8050,0
20230802,182700,3134747190,8050,8050,8050,8050,0
20230802,182600,3134747190,8050,8050,8050,8050,0
20230802,182500,3134747190,8050,8050,8050,8050,0
20230802,182400,3134747190,8050,8050,8050,8050,0
20230802,182300,3134747190,8050,8050,8050,8050,0
20230802,182200,3134747190,8050,8050,8050,8050,0
20230802,182100,3134747190,8050,8050,8050,8050,0
20230802,182000,3134747190,8050,8050,8050,8050,0
20230802,181900,3134747190,8050,8050,8050,8050,0
20230802,181800,3134747190,8050,8050,8050,8050,0
20230802,181700,3134747190,8050,8050,8050,8050,0
20230802,181600,3134747190,8050,8050,8050,8050,0
20230802,181500,3134747190,8050,8050,8050,8050,0
20230802,181400,3134747190,8050,8050,8050,8050,0
20230802,181300,3134747190,8050,8050,8050,8050,0
20230802,181200,3134747190,8050,8050,8050,8050,0
20230802,181100,3134747190,8050,8050,8050,8050,0
20230802,181000,3134747190,8050,8050,8050,8050,0
20230802,180900,3134747190,8050,8050,8050,8050,0
20230802,180800,3134747190,8050,8050,8050,8050,0
20230802,180700,3134747190,8050,8050,8050,8050,0
20230802,180600,3134747190,8050,8050,8050,8050,0
20230802,180500,3134747190,8050,8050,8050,8050,0
20230802,180400,3134747190,8050,8050,8050,8050,0
20230802,180300,3134747190,8050,8050,8050,8050,0
20230802,180200,3134747190,8050,8050,8050,8050,0
20230802,180100,3134747190,8050,8050,8050,8050,0
20230802,180000,3134747190,8050,8050,8050,8050,0
20230802,175900,3134747190,8050,8050,8050,8050,5525
20230802,175800,3134747190,8050,8050,8050,8050,0
20230802,175700,3134747190,8050,8050,8050,8050,0
20230802,175600,3134747190,8050,8050,8050,8050,0
20230802,175500,3134747190,8050,8050,8050,8050,0
20230802,175400,3134747190,8050,8050,8050,8050,0
20230802,175300,3134747190,8050,8050,8050,8050,0
20230802,175200,3134747190,8050,8050,8050,8050,0
20230802,175100,3134747190,8050,8050,8050,8050,0
20230802,175000,3134747190,8050,8050,8050,8050,0
20230802,174900,3134747190,8050,8050,8050,8050,0
20230802,174800,3134747190,8050,8050,8050,8050,0
20230802,174700,3134747190,8050,8050,8050,8050,0
20230802,174600,3134747190,8050,8050,8050,8050,0
20230802,174500,3134747190,8050,8050,8050,8050,0
20230802,174400,3134747190,8050,8050,8050,8050,0
20230802,174300,3134747190,8050,8050,8050,8050,0
20230802,174200,3134747190,8050,8050,8050,8050,0
20230802,174100,3134747190,8050,8050,8050,8050,0
20230802,174000,3134747190,8050,8050,8050,8050,0
20230802,173900,3134747190,8050,8050,8050,8050,0
20230802,173800,3134747190,8050,8050,8050,8050,0
20230802,173700,3134747190,8050,8050,8050,8050,0
20230802,173600,3134747190,8050,8050,8050,8050,0
20230802,173500,3134747190,8050,8050,8050,8050,0
20230802,173400,3134747190,8050,8050,8050,8050,0
20230802,173300,3134747190,8050,8050,8050,8050,0
20230802,173200,3134747190,8050,8050,8050,8050,0
20230802,173100,3134747190,8050,8050,8050,8050,0
20230802,173000,3134747190,8050,8050,8050,8050,0
20230802,172900,3134747190,8050,8050,8050,8050,5525
20230802,172800,3134747190,8050,8050,8050,8050,0
20230802,172700,3134747190,8050,8050,8050,8050,0
20230802,172600,3134747190,8050,8050,8050,8050,0
20230802,172500,3134747190,8050,8050,8050,8050,0
20230802,172400,3134747190,8050,8050,8050,8050,0
20230802,172300,3134747190,8050,8050,8050,8050,0
20230802,172200,3134747190,8050,8050,8050,8050,0
20230802,172100,3134747190,8050,8050,8050,8050,0
20230802,172000,3134747190,8050,8050,8050,8050,0
20230802,171900,3134747190,8050,8050,8050,8050,0
20230802,171800,3134747190,8050,8050,8050,8050,0
20230802,171700,3134747190,8050,8050,8050,8050,0
20230802,171600,3134747190,8050,8050,8050,8050,0
20230802,171500,3134747190,8050,8050,8050,8050,0
20230802,171400,3134747190,8050,8050,8050,8050,0
20230802,171300,3134747190,8050,8050,8050,8050,0
20230802,171200,3134747190,8050,8050,8050,8050,0
20230802,171100,3134747190,8050,8050,8050,8050,0
20230802,171000,3134747190,8050,8050,8050,8050,0
20230802,170900,3134747190,8050,8050,8050,8050,0
20230802,170800,3134747190,8050,8050,8050,8050,0
20230802,170700,3134747190,8050,8050,8050,8050,0
20230802,170600,3134747190,8050,8050,8050,8050,0
20230802,170500,3134747190,8050,8050,8050,8050,0
20230802,170400,3134747190,8050,8050,8050,8050,0
20230802,170300,3134747190,8050,8050,8050,8050,0
20230802,170200,3134747190,8050,8050,8050,8050,0
20230802,170100,3134747190,8050,8050,8050,8050,0
20230802,170000,3134747190,8050,8050,8050,8050,0
20230802,165900,3134747190,8050,8050,8050,8050,5525
20230802,165800,3134747190,8050,8050,8050,8050,0
20230802,165700,3134747190,8050,8050,8050,8050,0
20230802,165600,3134747190,8050,8050,8050,8050,0
20230802,165500,3134747190,8050,8050,8050,8050,0
20230802,165400,3134747190,8050,8050,8050,8050,0
20230802,165300,3134747190,8050,8050,8050,8050,0
20230802,165200,3134747190,8050,8050,8050,8050,0
20230802,165100,3134747190,8050,8050,8050,8050,0
20230802,165000,3134747190,8050,8050,8050,8050,0
20230802,164900,3134747190,8050,8050,8050,8050,0
20230802,164800,3134747190,8050,8050,8050,8050,0
20230802,164700,3134747190,8050,8050,8050,8050,0
20230802,164600,3134747190,8050,8050,8050,8050,0
20230802,164500,3134747190,8050,8050,8050,8050,0
20230802,164400,3134747190,8050,8050,8050,8050,0
20230802,164300,3134747190,8050,8050,8050,8050,0
20230802,164200,3134747190,8050,8050,8050,8050,0
20230802,164100,3134747190,8050,8050,8050,8050,0
20230802,164000,3134747190,8050,8050,8050,8050,0
20230802,163900,3134747190,8050,8050,8050,8050,0
20230802,163800,3134747190,8050,8050,8050,8050,0
20230802,163700,3134747190,8050,8050,8050,8050,0
20230802,163600,3134747190,8050,8050,8050,8050,0
20230802,163500,3134747190,8050,8050,8050,8050,0
20230802,163400,3134747190,8050,8050,8050,8050,0
20230802,163300,3134747190,8050,8050,8050,8050,0
20230802,163200,3134747190,8050,8050,8050,8050,0
20230802,163100,3134747190,8050,8050,8050,8050,0
20230802,163000,3134747190,8050,8050,8050,8050,0
20230802,162900,3134747190,8050,8050,8050,8050,5525
20230802,162800,3134747190,8050,8050,8050,8050,0
20230802,162700,3134747190,8050,8050,8050,8050,0
20230802,162600,3134747190,8050,8050,8050,8050,0
20230802,162500,3134747190,8050,8050,8050,8050,0
20230802,162400,3134747190,8050,8050,8050,8050,0
20230802,162300,3134747190,8050,8050,8050,8050,0
20230802,162200,3134747190,8050,8050,8050,8050,0
20230802,162100,3134747190,8050,8050,8050,8050,0
20230802,162000,3134747190,8050,8050,8050,8050,0
20230802,161900,3134747190,8050,8050,8050,8050,0
20230802,161800,3134747190,8050,8050,8050,8050,0
20230802,161700,3134747190,8050,8050,8050,8050,0
20230802,161600,3134747190,8050,8050,8050,8050,0
20230802,161500,3134747190,8050,8050,8050,8050,0
20230802,161400,3134747190,8050,8050,8050,8050,0
20230802,161300,3134747190,8050,8050,8050,8050,0
20230802,161200,3134747190,8050,8050,8050,8050,0
20230802,161100,3134747190,8050,8050,8050,8050,0
20230802,161000,3134747190,8050,8050,8050,8050,0
20230802,160900,3134747190,8050,8050,8050,8050,0
20230802,160800,3134747190,8050,8050,8050,8050,0
20230802,160700,3134747190,8050,8050,8050,8050,0
20230802,160600,3134747190,8050,8050,8050,8050,0
20230802,160500,3134747190,8050,8050,8050,8050,0
20230802,160400,3134747190,8050,8050,8050,8050,0
20230802,160300,3134747190,8050,8050,8050,8050,0
20230802,160200,3134747190,8050,8050,8050,8050,0
20230802,160100,3134747190,8050,8050,8050,8050,0
20230802,160000,3134747190,8050,8050,8050,8050,0
20230802,155900,3134747190,8050,8050,8050,8050,5525
20230802,155800,3134747190,8050,8050,8050,8050,0
20230802,155700,3134747190,8050,8050,8050,8050,0
20230802,155600,3134747190,8050,8050,8050,8050,0
20230802,155500,3134747190,8050,8050,8050,8050,0
20230802,155400,3134747190,8050,8050,8050,8050,0
20230802,155300,3134747190,8050,8050,8050,8050,0
20230802,155200,3134747190,8050,8050,8050,8050,0
20230802,155100,3134747190,8050,8050,8050,8050,0
20230802,155000,3134747190,8050,8050,8050,8050,0
20230802,154900,3134747190,8050,8050,8050,8050,0
20230802,154800,3134747190,8050,8050,8050,8050,0
20230802,154700,3134747190,8050,8050,8050,8050,0
20230802,154600,3134747190,8050,8050,8050,8050,0
20230802,154500,3134747190,8050,8050,8050,8050,0
20230802,154400,3134747190,8050,8050,8050,8050,0
20230802,154300,3134747190,8050,8050,8050,8050,0
20230802,154200,3134747190,8050,8050,8050,8050,0
20230802,154100,3134747190,8050,8050,8050,8050,0
20230802,154000,3134747190,8050,8050,8050,8050,0
20230802,153900,3134747190,8050,8050,8050,8050,0
20230802,153800,3134747190,8050,8050,8050,8050,0
20230802,153700,3134747190,8050,8050,8050,8050,0
20230802,153600,3134747190,8050,8050,8050,8050,0
20230802,153500,3134747190,8050,8050,8050,8050,0
20230802,153400,3134747190,8050,8050,8050,8050,0
20230802,153300,3134747190,8050,8050,8050,8050,0
20230802,153200,3134747190,8050,8050,8050,8050,0
20230802,153100,3134747190,8050,8050,8050,8050,0
20230802,153000,3134747190,8050,8050,8050,8050,5525
20230802,152900,3090270940,8080,8080,8080,8080,0
20230802,152800,3090270940,8080,8080,8080,8080,0
20230802,152700,3090270940,8080,8080,8080,8080,0
20230802,152600,3090270940,8080,8080,8080,8080,0
20230802,152500,3090270940,8080,8080,8080,8080,0
20230802,152400,3090270940,8080,8080,8080,8080,0
20230802,152300,3090270940,8080,8080,8080,8080,0
20230802,152200,3090270940,8080,8080,8080,8080,0
20230802,152100,3090270940,8080,8080,8080,8080,0
20230802,152000,3090270940,8080,8080,8080,8080,0
20230802,151900,3090270940,8080,8080,8080,8030,1697
20230802,151800,3076612390,8070,8060,8080,8060,1072
20230802,151700,3067951410,8070,8080,8080,8070,30
20230802,151600,3067709300,8080,8060,8080,8060,211
20230802,151500,3066006750,8050,8040,8050,8040,292
20230802,151400,3063656550,8040,8060,8060,8040,123
20230802,151300,3062665450,8060,8060,8070,8060,137
20230802,151200,3061560420,8080,8050,8080,8000,6436
20230802,151100,3010033720,8040,8080,8080,8040,4838
20230802,151000,2971020730,8080,8110,8110,8080,2289
20230802,150900,2952497630,8100,8130,8130,8100,692
20230802,150800,2946890420,8110,8130,8150,8110,560
20230802,150700,2942334130,8110,8100,8110,8100,430
20230802,150600,2938849290,8100,8100,8100,8100,121
20230802,150500,2937869190,8100,8100,8100,8090,221
20230802,150400,2936079690,8100,8100,8100,8100,161
20230802,150300,2934775590,8100,8090,8100,8090,34
20230802,150200,2934500200,8090,8100,8100,8090,128
20230802,150100,2933464400,8100,8100,8100,8100,11
20230802,150000,2933375300,8090,8090,8100,8090,450
20230802,145900,2929734780,8100,8080,8100,8080,265
20230802,145800,2927590990,8090,8090,8090,8070,77
20230802,145700,2926968890,8090,8110,8110,8090,919
20230802,145600,2919525430,8120,8120,8120,8120,70
20230802,145500,2918957030,8120,8100,8120,8100,1270
20230802,145400,2908669670,8100,8100,8100,8100,35
20230802,145300,2908386170,8100,8090,8100,8090,358
20230802,145200,2905489520,8100,8090,8100,8080,403
20230802,145100,2902229420,8090,8090,8090,8090,52
20230802,145000,2901808740,8100,8090,8100,8090,687
20230802,144900,2896250250,8100,8090,8100,8090,101
20230802,144800,2895433150,8100,8100,8120,8100,598
20230802,144700,2890587360,8120,8120,8120,8100,2414
20230802,144600,2871026250,8120,8130,8130,8120,1085
20230802,144500,2862215280,8130,8130,8140,8120,219
20230802,144400,2860435390,8120,8120,8130,8120,267
20230802,144300,2858266510,8120,8130,8130,8120,41
20230802,144200,2857933190,8130,8140,8140,8130,567
20230802,144100,2853321340,8140,8150,8150,8140,773
20230802,144000,2847029100,8140,8150,8150,8140,381
20230802,143900,2843927750,8140,8150,8150,8140,846
20230802,143800,2837037770,8150,8150,8170,8150,2274
20230802,143700,2818484240,8160,8140,8160,8130,1498
20230802,143600,2806291020,8150,8100,8150,8100,3752
20230802,143500,2775807290,8100,8090,8110,8070,1515
20230802,143400,2763551260,8110,8070,8110,8070,1999
20230802,143300,2747384880,8070,8070,8070,8060,780
20230802,143200,2741090290,8060,8060,8060,8060,11
20230802,143100,2741001630,8070,8050,8070,8050,146
20230802,143000,2739825410,8050,8080,8080,8050,169
20230802,142900,2738462730,8070,8000,8070,8000,2732
20230802,142800,2716494290,8000,8000,8000,8000,103
20230802,142700,2715670290,8000,8020,8020,8000,745
20230802,142600,2709701870,8020,8020,8030,8020,625
20230802,142500,2704689190,8020,8010,8020,8010,49
20230802,142400,2704296560,8000,8000,8000,8000,0
20230802,142300,2704296560,8000,8000,8000,8000,984
20230802,142200,2696424560,8000,7990,8000,7990,584
20230802,142100,2691756560,7990,7990,7990,7990,129
20230802,142000,2690725850,7980,7980,7980,7980,0
20230802,141900,2690725850,7980,7980,7980,7980,0
20230802,141800,2690725850,7980,7980,7990,7980,130
20230802,141700,2689688350,7990,7990,7990,7990,0
20230802,141600,2689688350,7990,7990,7990,7990,561
20230802,141500,2685205960,8000,8000,8000,8000,6
20230802,141400,2685157960,8000,8000,8000,8000,7
20230802,141300,2685101960,7990,7990,7990,7990,0
20230802,141200,2685101960,7990,7990,7990,7990,20
20230802,141100,2684942160,7980,7980,7980,7980,175
20230802,141000,2683545660,7970,7980,7980,7970,198
20230802,140900,2681967400,7980,7980,7980,7980,574
20230802,140800,2677386880,7990,7980,7990,7980,134
20230802,140700,2676317260,7980,8000,8000,7980,715
20230802,140600,2670609620,8000,8000,8000,8000,0
20230802,140500,2670609620,8000,8000,8000,8000,66
20230802,140400,2670081620,8000,7990,8000,7990,332
20230802,140300,2667426050,7990,7990,7990,7990,16
20230802,140200,2667298210,7990,7990,7990,7980,5344
20230802,140100,2624651410,7990,7990,7990,7990,1
20230802,140000,2624643420,7990,7980,7990,7960,1013
20230802,135900,2616561350,7960,7970,7970,7950,1236
20230802,135800,2606724950,7980,7980,7980,7980,108
20230802,135700,2605863110,7990,7990,7990,7990,15
20230802,135600,2605743260,7970,7970,7970,7970,22
20230802,135500,2605567920,7960,7980,7980,7960,162
20230802,135400,2604275180,7950,8000,8000,7950,259
20230802,135300,2602213960,8000,7940,8000,7940,807
20230802,135200,2595777290,7940,7940,7940,7940,0
20230802,135100,2595777290,7940,7960,7960,7930,587
20230802,135000,2591113480,7940,7950,7950,7940,1205
20230802,134900,2581540040,7950,7950,7950,7950,259
20230802,134800,2579480990,7950,7950,7950,7950,310
20230802,134700,2577016490,7950,7960,7960,7950,1686
20230802,134600,2563612760,7960,7960,7960,7960,0
20230802,134500,2563612760,7960,7970,7970,7960,5140
20230802,134400,2522675790,7980,7980,7980,7980,853
20230802,134300,2515868850,7980,7990,7990,7980,235
20230802,134200,2513993350,7990,8000,8000,7980,668
20230802,134100,2508655960,7990,7980,7990,7980,294
20230802,134000,2506307060,7980,7970,7980,7970,165
20230802,133900,2504990460,7970,7980,7980,7970,289
20230802,133800,2502684840,7980,7980,7980,7980,1
20230802,133700,2502676860,7970,7970,7970,7970,25
20230802,133600,2502477610,7970,7970,7970,7970,647
20230802,133500,2497321020,7970,7990,7990,7970,1178
20230802,133400,2487919160,7990,7990,7990,7990,112
20230802,133300,2487024280,7990,7990,7990,7990,130
20230802,133200,2485985580,7990,7990,7990,7990,101
20230802,133100,2485178590,8000,8000,8000,8000,3
20230802,133000,2485154590,7990,8020,8020,7990,2092
20230802,132900,2468419270,8020,8000,8020,8000,4
20230802,132800,2468387210,8020,8020,8020,8020,3
20230802,132700,2468363150,8000,8000,8000,8000,0
20230802,132600,2468363150,8000,8000,8000,8000,96
20230802,132500,2467595150,8000,8000,8000,8000,96
20230802,132400,2466827150,8000,8000,8000,8000,0
20230802,132300,2466827150,8000,8000,8000,8000,20
20230802,132200,2466667150,8000,8000,8000,8000,0
20230802,132100,2466667150,8000,8000,8000,8000,0
20230802,132000,2466667150,8000,8000,8000,8000,0
20230802,131900,2466667150,8000,8020,8020,8000,2
20230802,131800,2466651130,8020,8020,8020,8020,0
20230802,131700,2466651130,8020,8010,8020,8010,17
20230802,131600,2466514940,8010,8010,8010,8010,50
20230802,131500,2466114440,8010,8010,8010,8010,91
20230802,131400,2465385530,8020,8020,8020,8020,12
20230802,131300,2465289290,8020,8030,8030,8020,451
20230802,131200,2461672260,7990,7990,7990,7970,990
20230802,131100,2453775020,7990,8030,8030,7990,2118
20230802,131000,2436837120,8030,8040,8040,8030,73
20230802,130900,2436250920,8030,8030,8030,8030,73
20230802,130800,2435664730,8040,8040,8040,8040,4
20230802,130700,2435632570,8040,8040,8040,8040,275
20230802,130600,2433421570,8030,8030,8030,8030,166
20230802,130500,2432088590,8020,8030,8030,8020,32
20230802,130400,2431831940,8020,8020,8030,8020,232
20230802,130300,2429971280,8030,8030,8030,8010,399
20230802,130200,2426770630,8050,8050,8050,8030,757
20230802,130100,2420679750,8080,8060,8080,8060,447
20230802,130000,2417076910,8080,8080,8080,8080,0
20230802,125900,2417076910,8080,8080,8080,8080,10
20230802,125800,2416996110,8080,8080,8080,8080,767
20230802,125700,2410798750,8080,8080,8080,8080,0
20230802,125600,2410798750,8080,8080,8080,8080,1
20230802,125500,2410790670,8080,8080,8080,8080,128
20230802,125400,2409756430,8070,8070,8070,8070,0
20230802,125300,2409756430,8070,8070,8070,8070,0
20230802,125200,2409756430,8070,8090,8090,8070,549
20230802,125100,2405323830,8110,8110,8110,8110,23
20230802,125000,2405137300,8090,8090,8090,8090,0
20230802,124900,2405137300,8090,8100,8100,8090,1425
20230802,124800,2393603290,8110,8110,8110,8110,50
20230802,124700,2393197790,8100,8100,8100,8100,259
20230802,124600,2391099890,8080,8080,8080,8080,4
20230802,124500,2391067570,8080,8090,8090,8080,624
20230802,124400,2386025510,8090,8090,8090,8090,20
20230802,124300,2385863710,8100,8090,8100,8090,77
20230802,124200,2385240460,8100,8120,8120,8100,219
20230802,124100,2383465080,8120,8120,8120,8120,101
20230802,124000,2382644960,8120,8120,8120,8120,2010
20230802,123900,2366323760,8120,8140,8140,8120,125
20230802,123800,2365306280,8140,8120,8150,8120,311
20230802,123700,2362775430,8120,8120,8120,8120,489
20230802,123600,2358804750,8120,8120,8120,8120,3
20230802,123500,2358780390,8120,8110,8120,8110,275
20230802,123400,2356548080,8110,8110,8120,8110,152
20230802,123300,2355315340,8110,8120,8120,8100,1261
20230802,123200,2345087950,8130,8110,8130,8110,854
20230802,123100,2338150970,8100,8100,8100,8100,1
20230802,123000,2338142870,8100,8090,8100,8090,312
20230802,122900,2335617080,8090,8090,8090,8080,52
20230802,122800,2335196460,8090,8110,8110,8090,61
20230802,122700,2334702950,8100,8100,8100,8090,182
20230802,122600,2333228760,8090,8090,8090,8080,254
20230802,122500,2331174800,8090,8070,8090,8070,729
20230802,122400,2325283420,8060,8070,8070,8060,180
20230802,122300,2323832570,8070,8060,8070,8060,5
20230802,122200,2323792230,8060,8050,8060,8050,376
20230802,122100,2320763080,8050,8040,8050,8040,1101
20230802,122000,2311907020,8030,8040,8040,8030,4
20230802,121900,2311874880,8040,8040,8040,8040,0
20230802,121800,2311874880,8040,8050,8050,8040,685
20230802,121700,2306363480,8050,8060,8060,8050,886
20230802,121600,2299231030,8060,8050,8060,8050,463
20230802,121500,2295501880,8050,8040,8050,8040,246
20230802,121400,2293523000,8030,8030,8030,8030,657
20230802,121300,2288247290,8030,8030,8030,8020,240
20230802,121200,2286322280,8030,8030,8040,8030,936
20230802,121100,2278805840,8040,8040,8040,8040,1
20230802,121000,2278797800,8020,8020,8020,8020,6
20230802,120900,2278749680,8020,8020,8020,8020,71
20230802,120800,2278180260,8020,8020,8020,8020,0
20230802,120700,2278180260,8020,8020,8020,8020,0
20230802,120600,2278180260,8020,8040,8040,8020,881
20230802,120500,2271110220,8050,8060,8060,8040,226
20230802,120400,2269291900,8060,8050,8060,8050,24
20230802,120300,2269098500,8050,8050,8050,8050,0
20230802,120200,2269098500,8050,8050,8050,8050,10
20230802,120100,2269018000,8050,8050,8050,8050,363
20230802,120000,2266095850,8070,8070,8070,8070,35
20230802,115900,2265813400,8070,8070,8070,8070,119
20230802,115800,2264853070,8070,8040,8070,8030,411
20230802,115700,2261542270,8040,8050,8050,8040,24
20230802,115600,2261349270,8030,8020,8030,8020,918
20230802,115500,2253981400,8010,7980,8010,7970,695
20230802,115400,2248421550,7970,7980,7980,7970,5079
20230802,115300,2207941790,7970,7980,7990,7970,316
20230802,115200,2205419000,7980,7980,7980,7980,37
20230802,115100,2205123740,7980,7970,7980,7970,216
20230802,115000,2203401600,7970,7970,7970,7970,731
20230802,114900,2197575530,7960,7980,7980,7960,2727
20230802,114800,2175837070,7980,7980,7980,7980,0
20230802,114700,2175837070,7980,8000,8000,7980,121
20230802,114600,2174870490,8000,8000,8000,8000,30
20230802,114500,2174630490,8000,7980,8000,7980,2
20230802,114400,2174614510,7980,7990,8000,7980,746
20230802,114300,2168649690,7990,7980,7990,7970,709
20230802,114200,2162991520,7990,7990,7990,7980,6510
20230802,114100,2110986720,7990,7990,8000,7990,861
20230802,114000,2104107230,7990,7990,8000,7990,189
20230802,113900,2102597090,7990,7990,8000,7990,888
20230802,113800,2095501950,7990,7980,7990,7980,374
20230802,113700,2092514430,7980,7990,7990,7980,850
20230802,113600,2085723090,8000,8000,8000,8000,1187
20230802,113500,2076227090,8000,8000,8000,8000,353
20230802,113400,2073403090,8010,8010,8010,8000,285
20230802,113300,2071120940,8010,8000,8010,8000,152
20230802,113200,2069903940,8000,7990,8000,7990,424
20230802,113100,2066514730,7990,8000,8000,7990,69
20230802,113000,2065963320,8000,8000,8000,7990,1336
20230802,112900,2055276520,8010,8000,8010,8000,23
20230802,112800,2055092490,8010,8020,8020,8010,259
20230802,112700,2053017650,8010,8010,8020,8010,459
20230802,112600,2049337060,8010,8000,8010,7990,123
20230802,112500,2048353060,7990,8000,8000,7990,2000
20230802,112400,2032356450,8000,8000,8000,7990,274
20230802,112300,2030165530,7990,7990,8000,7990,1023
20230802,112200,2021985710,8000,8000,8000,8000,1007
20230802,112100,2013929710,8000,8000,8000,8000,0
20230802,112000,2013929710,8000,8000,8000,8000,2
20230802,111900,2013913710,8000,8000,8010,8000,828
20230802,111800,2007289460,8010,8010,8010,8010,108
20230802,111700,2006424380,8010,8010,8010,8010,111
20230802,111600,2005535270,8020,8020,8020,8020,138
20230802,111500,2004428510,8030,8020,8030,8020,146
20230802,111400,2003257580,8020,8020,8020,8020,70
20230802,111300,2002696180,8020,8020,8020,8020,0
20230802,111200,2002696180,8020,8000,8020,8000,10462
20230802,111100,1918994940,8000,8000,8010,8000,3375
20230802,111000,1891994930,8000,8010,8020,8000,5302
20230802,110900,1849574540,8010,8050,8050,8010,7168
20230802,110800,1791954070,8040,8030,8040,8030,285
20230802,110700,1789663780,8030,8020,8030,8020,1172
20230802,110600,1780257470,8010,8010,8010,8010,321
20230802,110500,1777686260,8010,8010,8010,8010,387
20230802,110400,1774586390,8000,7990,8000,7990,352
20230802,110300,1771772000,7980,7990,8000,7980,873
20230802,110200,1764793770,8000,7990,8000,7980,293
20230802,110100,1762454610,7980,7990,8000,7980,2235
20230802,110000,1744598310,8000,8020,8020,8000,9018
20230802,105900,1672422910,8010,8020,8020,8010,26
20230802,105800,1672214560,8010,8050,8050,8010,8902
20230802,105700,1600649060,8050,8070,8070,8050,1953
20230802,105600,1584909300,8070,8070,8070,8060,1164
20230802,105500,1575521620,8070,8070,8070,8070,1098
20230802,105400,1566660760,8070,8070,8070,8070,62
20230802,105300,1566160420,8080,8110,8110,8080,2095
20230802,105200,1549217100,8110,8110,8110,8110,0
20230802,105100,1549217100,8110,8110,8110,8110,1
20230802,105000,1549208990,8110,8110,8110,8110,225
20230802,104900,1547384240,8110,8110,8110,8110,177
20230802,104800,1545948770,8100,8100,8110,8100,382
20230802,104700,1542851480,8100,8100,8100,8100,0
20230802,104600,1542851480,8100,8100,8100,8100,0
20230802,104500,1542851480,8100,8060,8100,8060,1958
20230802,104400,1527023500,8060,8070,8070,8060,200
20230802,104300,1525410500,8060,8060,8070,8060,231
20230802,104200,1523546810,8060,8060,8060,8060,2609
20230802,104100,1502518270,8070,8060,8070,8060,85
20230802,104000,1501832920,8070,8070,8070,8070,24
20230802,103900,1501639240,8070,8070,8070,8070,25
20230802,103800,1501437490,8070,8070,8070,8070,191
20230802,103700,1499896120,8080,8070,8080,8060,66
20230802,103600,1499363480,8070,8070,8070,8060,1152
20230802,103500,1490078130,8070,8060,8070,8060,73
20230802,103400,1489489390,8060,8060,8060,8060,31
20230802,103300,1489239530,8050,8060,8060,8050,269
20230802,103200,1487071990,8060,8060,8060,8060,32
20230802,103100,1486814070,8070,8070,8070,8070,545
20230802,103000,1482415920,8070,8080,8080,8070,354
20230802,102900,1479559130,8080,8080,8080,8080,72
20230802,102800,1478977370,8080,8060,8080,8060,683
20230802,102700,1473463590,8060,8060,8060,8060,729
20230802,102600,1467587850,8050,8060,8060,8050,1261
20230802,102500,1457435090,8060,8060,8070,8050,1002
20230802,102400,1449360750,8070,8060,8070,8060,228
20230802,102300,1447522820,8060,8070,8070,8060,481
20230802,102200,1443645210,8080,8060,8080,8060,658
20230802,102100,1438336720,8060,8050,8060,8050,20
20230802,102000,1438175620,8060,8060,8070,8050,1851
20230802,101900,1423257280,8070,8070,8070,8070,1460
20230802,101800,1411475080,8070,8080,8080,8070,2293
20230802,101700,1392950540,8090,8080,8090,8080,113
20230802,101600,1392037490,8090,8090,8090,8090,0
20230802,101500,1392037490,8090,8070,8090,8070,322
20230802,101400,1389438530,8080,8090,8090,8080,216
20230802,101300,1387692900,8090,8090,8090,8070,222
20230802,101200,1385898740,8100,8100,8100,8100,1
20230802,101100,1385890640,8090,8070,8100,8070,127
20230802,101000,1384864210,8070,8080,8080,8070,1115
20230802,100900,1375863810,8080,8080,8080,8080,130
20230802,100800,1374813410,8080,8080,8080,8080,50
20230802,100700,1374409410,8070,8090,8090,8070,1167
20230802,100600,1364972740,8090,8090,8090,8090,228
20230802,100500,1363128220,8090,8080,8090,8080,104
20230802,100400,1362287860,8080,8090,8090,8080,1021
20230802,100300,1354035070,8090,8070,8090,8070,1403
20230802,100200,1342703440,8060,8060,8070,8060,44
20230802,100100,1342348750,8060,8080,8080,8060,2868
20230802,100000,1319212010,8080,8100,8100,8080,335
20230802,095900,1316501950,8110,8110,8110,8110,0
20230802,095800,1316501950,8110,8080,8110,8080,1733
20230802,095700,1302489740,8100,8080,8100,8070,666
20230802,095600,1297108340,8080,8080,8110,8080,1180
20230802,095500,1287556900,8080,8110,8110,8080,102
20230802,095400,1286732680,8110,8080,8110,8070,52
20230802,095300,1286312830,8070,8100,8100,8070,1429
20230802,095200,1274761760,8100,8100,8100,8100,1294
20230802,095100,1264280360,8090,8100,8100,8090,105
20230802,095000,1263430660,8110,8100,8110,8100,625
20230802,094900,1258366550,8090,8090,8090,8080,1166
20230802,094800,1248933620,8090,8100,8100,8090,305
20230802,094700,1246465300,8100,8100,8110,8100,379
20230802,094600,1243394600,8100,8100,8100,8100,1512
20230802,094500,1231147400,8100,8080,8110,8080,1815
20230802,094400,1216462890,8080,8100,8100,8060,4997
20230802,094300,1176116760,8090,8130,8130,8090,3197
20230802,094200,1150215210,8130,8140,8140,8120,187
20230802,094100,1148695190,8140,8100,8140,8100,2343
20230802,094000,1129657490,8120,8100,8120,8100,2108
20230802,093900,1112580330,8110,8120,8130,8110,2667
20230802,093800,1090945530,8130,8130,8130,8110,2553
20230802,093700,1070210480,8140,8140,8150,8140,2289
20230802,093600,1051576180,8140,8160,8170,8140,590
20230802,093500,1046762000,8160,8150,8160,8140,1216
20230802,093400,1036858460,8150,8150,8150,8140,483
20230802,093300,1032923080,8140,8120,8150,8120,1211
20230802,093200,1023062990,8120,8140,8160,8120,3446
20230802,093100,995020780,8150,8210,8210,8130,6004
20230802,093000,946049340,8210,8240,8240,8200,155
20230802,092900,944777340,8240,8200,8240,8200,410
20230802,092800,941413340,8220,8200,8220,8180,9992
20230802,092700,859475240,8220,8210,8220,8200,835
20230802,092600,852623340,8200,8200,8230,8200,644
20230802,092500,847337830,8200,8220,8220,8190,2574
20230802,092400,826241270,8240,8230,8250,8190,2505
20230802,092300,805622030,8190,8200,8230,8180,1426
20230802,092200,793935810,8230,8230,8230,8230,0
20230802,092100,793935810,8230,8200,8230,8170,1398
20230802,092000,782489790,8200,8240,8240,8180,1134
20230802,091900,773177020,8230,8210,8260,8210,2063
20230802,091800,756210110,8210,8260,8260,8160,3919
20230802,091700,724084230,8260,8260,8260,8260,576
20230802,091600,719326470,8260,8260,8260,8240,2489
20230802,091500,698794020,8260,8250,8260,8240,2786
20230802,091400,675828920,8250,8260,8340,8230,1830
20230802,091300,660674520,8260,8220,8260,8210,1686
20230802,091200,646806740,8220,8250,8260,8210,2201
20230802,091100,628695850,8250,8240,8250,8200,4042
20230802,091000,595497010,8230,8250,8260,8210,3463
20230802,090900,566988210,8250,8260,8290,8230,4323
20230802,090800,531265290,8270,8350,8350,8270,5384
20230802,090700,486651860,8350,8320,8360,8300,5288
20230802,090600,442629720,8320,8320,8340,8310,4210
20230802,090500,407588300,8320,8290,8330,8290,6558
20230802,090400,353073220,8280,8190,8280,8160,3757
20230802,090300,322102670,8150,8190,8200,8150,3091
20230802,090200,296856180,8200,8240,8330,8150,1932
20230802,090100,280956660,8150,8070,8330,8050,17660
20230802,090000,137315230,8080,8240,8250,8080,16423