KissMeData/078150/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193700,9000598425,2670,2670,2670,2670,39761
20230802,193600,9000598425,2670,2670,2670,2670,0
20230802,193500,9000598425,2670,2670,2670,2670,0
20230802,193400,9000598425,2670,2670,2670,2670,0
20230802,193300,9000598425,2670,2670,2670,2670,0
20230802,193200,9000598425,2670,2670,2670,2670,0
20230802,193100,9000598425,2670,2670,2670,2670,0
20230802,193000,9000598425,2670,2670,2670,2670,0
20230802,192900,9000598425,2670,2670,2670,2670,0
20230802,192800,9000598425,2670,2670,2670,2670,0
20230802,192700,9000598425,2670,2670,2670,2670,0
20230802,192600,9000598425,2670,2670,2670,2670,0
20230802,192500,9000598425,2670,2670,2670,2670,0
20230802,192400,9000598425,2670,2670,2670,2670,0
20230802,192300,9000598425,2670,2670,2670,2670,0
20230802,192200,9000598425,2670,2670,2670,2670,0
20230802,192100,9000598425,2670,2670,2670,2670,0
20230802,192000,9000598425,2670,2670,2670,2670,0
20230802,191900,9000598425,2670,2670,2670,2670,0
20230802,191800,9000598425,2670,2670,2670,2670,0
20230802,191700,9000598425,2670,2670,2670,2670,0
20230802,191600,9000598425,2670,2670,2670,2670,0
20230802,191500,9000598425,2670,2670,2670,2670,0
20230802,191400,9000598425,2670,2670,2670,2670,0
20230802,191300,9000598425,2670,2670,2670,2670,0
20230802,191200,9000598425,2670,2670,2670,2670,0
20230802,191100,9000598425,2670,2670,2670,2670,0
20230802,191000,9000598425,2670,2670,2670,2670,0
20230802,190900,9000598425,2670,2670,2670,2670,0
20230802,190800,9000598425,2670,2670,2670,2670,0
20230802,190700,9000598425,2670,2670,2670,2670,39761
20230802,190600,9000598425,2670,2670,2670,2670,0
20230802,190500,9000598425,2670,2670,2670,2670,0
20230802,190400,9000598425,2670,2670,2670,2670,0
20230802,190300,9000598425,2670,2670,2670,2670,0
20230802,190200,9000598425,2670,2670,2670,2670,0
20230802,190100,9000598425,2670,2670,2670,2670,0
20230802,190000,9000598425,2670,2670,2670,2670,0
20230802,185900,9000598425,2670,2670,2670,2670,0
20230802,185800,9000598425,2670,2670,2670,2670,0
20230802,185700,9000598425,2670,2670,2670,2670,0
20230802,185600,9000598425,2670,2670,2670,2670,0
20230802,185500,9000598425,2670,2670,2670,2670,0
20230802,185400,9000598425,2670,2670,2670,2670,0
20230802,185300,9000598425,2670,2670,2670,2670,0
20230802,185200,9000598425,2670,2670,2670,2670,0
20230802,185100,9000598425,2670,2670,2670,2670,0
20230802,185000,9000598425,2670,2670,2670,2670,0
20230802,184900,9000598425,2670,2670,2670,2670,0
20230802,184800,9000598425,2670,2670,2670,2670,0
20230802,184700,9000598425,2670,2670,2670,2670,0
20230802,184600,9000598425,2670,2670,2670,2670,0
20230802,184500,9000598425,2670,2670,2670,2670,0
20230802,184400,9000598425,2670,2670,2670,2670,0
20230802,184300,9000598425,2670,2670,2670,2670,0
20230802,184200,9000598425,2670,2670,2670,2670,0
20230802,184100,9000598425,2670,2670,2670,2670,0
20230802,184000,9000598425,2670,2670,2670,2670,0
20230802,183900,9000598425,2670,2670,2670,2670,0
20230802,183800,9000598425,2670,2670,2670,2670,0
20230802,183700,9000598425,2670,2670,2670,2670,39761
20230802,183600,9000598425,2670,2670,2670,2670,0
20230802,183500,9000598425,2670,2670,2670,2670,0
20230802,183400,9000598425,2670,2670,2670,2670,0
20230802,183300,9000598425,2670,2670,2670,2670,0
20230802,183200,9000598425,2670,2670,2670,2670,0
20230802,183100,9000598425,2670,2670,2670,2670,0
20230802,183000,9000598425,2670,2670,2670,2670,0
20230802,182900,9000598425,2670,2670,2670,2670,0
20230802,182800,9000598425,2670,2670,2670,2670,0
20230802,182700,9000598425,2670,2670,2670,2670,0
20230802,182600,9000598425,2670,2670,2670,2670,0
20230802,182500,9000598425,2670,2670,2670,2670,0
20230802,182400,9000598425,2670,2670,2670,2670,0
20230802,182300,9000598425,2670,2670,2670,2670,0
20230802,182200,9000598425,2670,2670,2670,2670,0
20230802,182100,9000598425,2670,2670,2670,2670,0
20230802,182000,9000598425,2670,2670,2670,2670,0
20230802,181900,9000598425,2670,2670,2670,2670,0
20230802,181800,9000598425,2670,2670,2670,2670,0
20230802,181700,9000598425,2670,2670,2670,2670,0
20230802,181600,9000598425,2670,2670,2670,2670,0
20230802,181500,9000598425,2670,2670,2670,2670,0
20230802,181400,9000598425,2670,2670,2670,2670,0
20230802,181300,9000598425,2670,2670,2670,2670,0
20230802,181200,9000598425,2670,2670,2670,2670,0
20230802,181100,9000598425,2670,2670,2670,2670,0
20230802,181000,9000598425,2670,2670,2670,2670,0
20230802,180900,9000598425,2670,2670,2670,2670,0
20230802,180800,9000598425,2670,2670,2670,2670,0
20230802,180700,9000598425,2670,2670,2670,2670,39761
20230802,180600,9000598425,2670,2670,2670,2670,0
20230802,180500,9000598425,2670,2670,2670,2670,0
20230802,180400,9000598425,2670,2670,2670,2670,0
20230802,180300,9000598425,2670,2670,2670,2670,0
20230802,180200,9000598425,2670,2670,2670,2670,0
20230802,180100,9000598425,2670,2670,2670,2670,0
20230802,180000,9000598425,2670,2670,2670,2670,0
20230802,175900,9000598425,2670,2670,2670,2670,0
20230802,175800,9000598425,2670,2670,2670,2670,0
20230802,175700,9000598425,2670,2670,2670,2670,0
20230802,175600,9000598425,2670,2670,2670,2670,0
20230802,175500,9000598425,2670,2670,2670,2670,0
20230802,175400,9000598425,2670,2670,2670,2670,0
20230802,175300,9000598425,2670,2670,2670,2670,0
20230802,175200,9000598425,2670,2670,2670,2670,0
20230802,175100,9000598425,2670,2670,2670,2670,0
20230802,175000,9000598425,2670,2670,2670,2670,0
20230802,174900,9000598425,2670,2670,2670,2670,0
20230802,174800,9000598425,2670,2670,2670,2670,0
20230802,174700,9000598425,2670,2670,2670,2670,0
20230802,174600,9000598425,2670,2670,2670,2670,0
20230802,174500,9000598425,2670,2670,2670,2670,0
20230802,174400,9000598425,2670,2670,2670,2670,0
20230802,174300,9000598425,2670,2670,2670,2670,0
20230802,174200,9000598425,2670,2670,2670,2670,0
20230802,174100,9000598425,2670,2670,2670,2670,0
20230802,174000,9000598425,2670,2670,2670,2670,0
20230802,173900,9000598425,2670,2670,2670,2670,0
20230802,173800,9000598425,2670,2670,2670,2670,0
20230802,173700,9000598425,2670,2670,2670,2670,39761
20230802,173600,9000598425,2670,2670,2670,2670,0
20230802,173500,9000598425,2670,2670,2670,2670,0
20230802,173400,9000598425,2670,2670,2670,2670,0
20230802,173300,9000598425,2670,2670,2670,2670,0
20230802,173200,9000598425,2670,2670,2670,2670,0
20230802,173100,9000598425,2670,2670,2670,2670,0
20230802,173000,9000598425,2670,2670,2670,2670,0
20230802,172900,9000598425,2670,2670,2670,2670,0
20230802,172800,9000598425,2670,2670,2670,2670,0
20230802,172700,9000598425,2670,2670,2670,2670,0
20230802,172600,9000598425,2670,2670,2670,2670,0
20230802,172500,9000598425,2670,2670,2670,2670,0
20230802,172400,9000598425,2670,2670,2670,2670,0
20230802,172300,9000598425,2670,2670,2670,2670,0
20230802,172200,9000598425,2670,2670,2670,2670,0
20230802,172100,9000598425,2670,2670,2670,2670,0
20230802,172000,9000598425,2670,2670,2670,2670,0
20230802,171900,9000598425,2670,2670,2670,2670,0
20230802,171800,9000598425,2670,2670,2670,2670,0
20230802,171700,9000598425,2670,2670,2670,2670,0
20230802,171600,9000598425,2670,2670,2670,2670,0
20230802,171500,9000598425,2670,2670,2670,2670,0
20230802,171400,9000598425,2670,2670,2670,2670,0
20230802,171300,9000598425,2670,2670,2670,2670,0
20230802,171200,9000598425,2670,2670,2670,2670,0
20230802,171100,9000598425,2670,2670,2670,2670,0
20230802,171000,9000598425,2670,2670,2670,2670,0
20230802,170900,9000598425,2670,2670,2670,2670,0
20230802,170800,9000598425,2670,2670,2670,2670,0
20230802,170700,9000598425,2670,2670,2670,2670,39761
20230802,170600,9000598425,2670,2670,2670,2670,0
20230802,170500,9000598425,2670,2670,2670,2670,0
20230802,170400,9000598425,2670,2670,2670,2670,0
20230802,170300,9000598425,2670,2670,2670,2670,0
20230802,170200,9000598425,2670,2670,2670,2670,0
20230802,170100,9000598425,2670,2670,2670,2670,0
20230802,170000,9000598425,2670,2670,2670,2670,0
20230802,165900,9000598425,2670,2670,2670,2670,0
20230802,165800,9000598425,2670,2670,2670,2670,0
20230802,165700,9000598425,2670,2670,2670,2670,0
20230802,165600,9000598425,2670,2670,2670,2670,0
20230802,165500,9000598425,2670,2670,2670,2670,0
20230802,165400,9000598425,2670,2670,2670,2670,0
20230802,165300,9000598425,2670,2670,2670,2670,0
20230802,165200,9000598425,2670,2670,2670,2670,0
20230802,165100,9000598425,2670,2670,2670,2670,0
20230802,165000,9000598425,2670,2670,2670,2670,0
20230802,164900,9000598425,2670,2670,2670,2670,0
20230802,164800,9000598425,2670,2670,2670,2670,0
20230802,164700,9000598425,2670,2670,2670,2670,0
20230802,164600,9000598425,2670,2670,2670,2670,0
20230802,164500,9000598425,2670,2670,2670,2670,0
20230802,164400,9000598425,2670,2670,2670,2670,0
20230802,164300,9000598425,2670,2670,2670,2670,0
20230802,164200,9000598425,2670,2670,2670,2670,0
20230802,164100,9000598425,2670,2670,2670,2670,0
20230802,164000,9000598425,2670,2670,2670,2670,0
20230802,163900,9000598425,2670,2670,2670,2670,0
20230802,163800,9000598425,2670,2670,2670,2670,0
20230802,163700,9000598425,2670,2670,2670,2670,39761
20230802,163600,9000598425,2670,2670,2670,2670,0
20230802,163500,9000598425,2670,2670,2670,2670,0
20230802,163400,9000598425,2670,2670,2670,2670,0
20230802,163300,9000598425,2670,2670,2670,2670,0
20230802,163200,9000598425,2670,2670,2670,2670,0
20230802,163100,9000598425,2670,2670,2670,2670,0
20230802,163000,9000598425,2670,2670,2670,2670,0
20230802,162900,9000598425,2670,2670,2670,2670,0
20230802,162800,9000598425,2670,2670,2670,2670,0
20230802,162700,9000598425,2670,2670,2670,2670,0
20230802,162600,9000598425,2670,2670,2670,2670,0
20230802,162500,9000598425,2670,2670,2670,2670,0
20230802,162400,9000598425,2670,2670,2670,2670,0
20230802,162300,9000598425,2670,2670,2670,2670,0
20230802,162200,9000598425,2670,2670,2670,2670,0
20230802,162100,9000598425,2670,2670,2670,2670,0
20230802,162000,9000598425,2670,2670,2670,2670,0
20230802,161900,9000598425,2670,2670,2670,2670,0
20230802,161800,9000598425,2670,2670,2670,2670,0
20230802,161700,9000598425,2670,2670,2670,2670,0
20230802,161600,9000598425,2670,2670,2670,2670,0
20230802,161500,9000598425,2670,2670,2670,2670,0
20230802,161400,9000598425,2670,2670,2670,2670,0
20230802,161300,9000598425,2670,2670,2670,2670,0
20230802,161200,9000598425,2670,2670,2670,2670,0
20230802,161100,9000598425,2670,2670,2670,2670,0
20230802,161000,9000598425,2670,2670,2670,2670,0
20230802,160900,9000598425,2670,2670,2670,2670,0
20230802,160800,9000598425,2670,2670,2670,2670,0
20230802,160700,9000598425,2670,2670,2670,2670,39761
20230802,160600,9000598425,2670,2670,2670,2670,0
20230802,160500,9000598425,2670,2670,2670,2670,0
20230802,160400,9000598425,2670,2670,2670,2670,0
20230802,160300,9000598425,2670,2670,2670,2670,0
20230802,160200,9000598425,2670,2670,2670,2670,0
20230802,160100,9000598425,2670,2670,2670,2670,0
20230802,160000,9000598425,2670,2670,2670,2670,0
20230802,155900,9000598425,2670,2670,2670,2670,0
20230802,155800,9000598425,2670,2670,2670,2670,0
20230802,155700,9000598425,2670,2670,2670,2670,0
20230802,155600,9000598425,2670,2670,2670,2670,0
20230802,155500,9000598425,2670,2670,2670,2670,0
20230802,155400,9000598425,2670,2670,2670,2670,0
20230802,155300,9000598425,2670,2670,2670,2670,0
20230802,155200,9000598425,2670,2670,2670,2670,0
20230802,155100,9000598425,2670,2670,2670,2670,0
20230802,155000,9000598425,2670,2670,2670,2670,0
20230802,154900,9000598425,2670,2670,2670,2670,0
20230802,154800,9000598425,2670,2670,2670,2670,0
20230802,154700,9000598425,2670,2670,2670,2670,0
20230802,154600,9000598425,2670,2670,2670,2670,0
20230802,154500,9000598425,2670,2670,2670,2670,0
20230802,154400,9000598425,2670,2670,2670,2670,0
20230802,154300,9000598425,2670,2670,2670,2670,0
20230802,154200,9000598425,2670,2670,2670,2670,0
20230802,154100,9000598425,2670,2670,2670,2670,0
20230802,154000,9000598425,2670,2670,2670,2670,0
20230802,153900,9000598425,2670,2670,2670,2670,0
20230802,153800,9000598425,2670,2670,2670,2670,0
20230802,153700,9000598425,2670,2670,2670,2670,39761
20230802,153600,9000598425,2670,2670,2670,2670,0
20230802,153500,9000598425,2670,2670,2670,2670,0
20230802,153400,9000598425,2670,2670,2670,2670,0
20230802,153300,9000598425,2670,2670,2670,2670,0
20230802,153200,9000598425,2670,2670,2670,2670,0
20230802,153100,9000598425,2670,2670,2670,2670,0
20230802,153000,9000598425,2670,2670,2670,2670,39761
20230802,152900,8894436555,2680,2680,2680,2680,0
20230802,152800,8894436555,2680,2680,2680,2680,0
20230802,152700,8894436555,2680,2680,2680,2680,0
20230802,152600,8894436555,2680,2680,2680,2680,0
20230802,152500,8894436555,2680,2680,2680,2680,0
20230802,152400,8894436555,2680,2680,2680,2680,0
20230802,152300,8894436555,2680,2680,2680,2680,0
20230802,152200,8894436555,2680,2680,2680,2680,0
20230802,152100,8894436555,2680,2680,2680,2680,0
20230802,152000,8894436555,2680,2680,2680,2680,0
20230802,151900,8894436555,2680,2675,2680,2670,4596
20230802,151800,8882135605,2675,2675,2680,2675,3225
20230802,151700,8873499480,2675,2675,2680,2670,15029
20230802,151600,8833319770,2680,2675,2680,2675,928
20230802,151500,8830835860,2675,2670,2680,2670,4133
20230802,151400,8819789250,2675,2675,2675,2670,6384
20230802,151300,8802712055,2675,2675,2675,2670,3412
20230802,151200,8793590205,2675,2670,2675,2670,666
20230802,151100,8791811800,2670,2675,2675,2670,4051
20230802,151000,8780990620,2670,2670,2670,2670,1253
20230802,150900,8777645110,2670,2670,2675,2665,3445
20230802,150800,8768445225,2670,2670,2670,2670,7619
20230802,150700,8748102495,2670,2680,2680,2670,6729
20230802,150600,8730108395,2680,2680,2680,2675,380
20230802,150500,8729090590,2685,2670,2685,2670,11681
20230802,150400,8697890335,2665,2670,2670,2665,11800
20230802,150300,8666384450,2670,2670,2670,2670,15091
20230802,150200,8626091480,2670,2670,2670,2670,348
20230802,150100,8625162320,2670,2665,2670,2665,2701
20230802,150000,8617950655,2675,2665,2675,2665,803
20230802,145900,8615807000,2665,2670,2680,2665,3996
20230802,145800,8605122085,2670,2680,2680,2665,24892
20230802,145700,8538650865,2685,2680,2685,2680,2040
20230802,145600,8533183620,2680,2690,2690,2680,13715
20230802,145500,8496414895,2690,2680,2690,2680,8841
20230802,145400,8472682935,2680,2680,2680,2680,1941
20230802,145300,8467481055,2680,2675,2680,2675,1618
20230802,145200,8463145315,2680,2680,2680,2675,4674
20230802,145100,8450623995,2680,2680,2680,2675,4412
20230802,145000,8438800240,2680,2675,2680,2675,189
20230802,144900,8438293730,2675,2675,2675,2675,50
20230802,144800,8438159980,2675,2670,2680,2670,2395
20230802,144700,8431746620,2675,2675,2675,2670,3034
20230802,144600,8423634670,2675,2675,2675,2670,533
20230802,144500,8422210895,2675,2680,2680,2675,11365
20230802,144400,8391805020,2680,2675,2680,2675,7819
20230802,144300,8370853345,2680,2685,2685,2680,8950
20230802,144200,8346867245,2685,2685,2690,2685,7730
20230802,144100,8326112015,2690,2690,2690,2685,1548
20230802,144000,8321948660,2690,2690,2690,2690,7719
20230802,143900,8301184550,2690,2685,2695,2685,1950
20230802,143800,8295941075,2690,2690,2695,2690,5240
20230802,143700,8281837395,2695,2695,2700,2690,16793
20230802,143600,8236602220,2695,2690,2695,2690,7864
20230802,143500,8215419050,2690,2695,2695,2690,5877
20230802,143400,8199593055,2695,2695,2695,2695,8677
20230802,143300,8176208540,2695,2695,2695,2690,5473
20230802,143200,8161479505,2695,2690,2695,2690,11984
20230802,143100,8129232195,2690,2685,2690,2685,1588
20230802,143000,8124960915,2685,2685,2685,2680,1304
20230802,142900,8121459790,2685,2680,2685,2680,1986
20230802,142800,8116135030,2675,2680,2680,2675,4163
20230802,142700,8104980690,2680,2690,2690,2680,10187
20230802,142600,8077629045,2690,2690,2690,2685,5673
20230802,142500,8062371895,2690,2685,2690,2685,10736
20230802,142400,8033520960,2685,2685,2690,2680,4809
20230802,142300,8020608105,2685,2685,2685,2680,6303
20230802,142200,8003686150,2685,2665,2685,2665,15424
20230802,142100,7962424595,2665,2665,2665,2665,100
20230802,142000,7962158095,2670,2670,2670,2670,90
20230802,141900,7961917795,2670,2670,2670,2670,1010
20230802,141800,7959221095,2670,2670,2670,2670,10
20230802,141700,7959194395,2665,2665,2665,2665,886
20230802,141600,7956833205,2665,2670,2670,2665,1683
20230802,141500,7952348005,2665,2670,2670,2665,1433
20230802,141400,7948528595,2670,2670,2670,2670,205
20230802,141300,7947981245,2665,2665,2665,2665,1477
20230802,141200,7944045040,2665,2660,2665,2660,8613
20230802,141100,7921121960,2660,2660,2660,2660,39
20230802,141000,7921018220,2665,2665,2665,2665,43
20230802,140900,7920903625,2660,2665,2665,2660,1006
20230802,140800,7918227635,2660,2660,2660,2660,220
20230802,140700,7917642435,2660,2660,2665,2660,863
20230802,140600,7915346755,2660,2660,2660,2660,1638
20230802,140500,7910989675,2665,2665,2670,2665,2933
20230802,140400,7903172720,2665,2665,2665,2665,4349
20230802,140300,7891582635,2670,2670,2670,2665,1355
20230802,140200,7887964835,2670,2665,2670,2665,1333
20230802,140100,7884409460,2660,2665,2665,2660,2532
20230802,140000,7877661830,2660,2660,2660,2660,813
20230802,135900,7875499250,2660,2660,2660,2660,2741
20230802,135800,7868208190,2660,2665,2665,2660,2215
20230802,135700,7862316270,2665,2660,2665,2660,7990
20230802,135600,7841057520,2660,2660,2665,2660,2429
20230802,135500,7834595235,2660,2660,2660,2660,2400
20230802,135400,7828211235,2660,2655,2660,2655,2852
20230802,135300,7820633285,2655,2650,2660,2650,14277
20230802,135200,7782749560,2640,2645,2650,2640,3179
20230802,135100,7774341900,2640,2645,2645,2635,29674
20230802,135000,7695994230,2645,2645,2650,2645,6513
20230802,134900,7678764595,2650,2645,2650,2645,483
20230802,134800,7677486535,2650,2650,2650,2645,7587
20230802,134700,7657416490,2650,2650,2650,2645,1880
20230802,134600,7652440590,2645,2645,2645,2645,7575
20230802,134500,7632404715,2645,2650,2655,2645,17561
20230802,134400,7585877320,2655,2655,2655,2655,1667
20230802,134300,7581451435,2655,2655,2655,2655,5928
20230802,134200,7565712595,2655,2655,2655,2655,4441
20230802,134100,7553921740,2655,2655,2660,2655,4005
20230802,134000,7543287515,2660,2660,2660,2660,6622
20230802,133900,7525672995,2660,2660,2660,2655,7810
20230802,133800,7504906475,2660,2655,2660,2655,5230
20230802,133700,7491003680,2665,2660,2665,2660,5033
20230802,133600,7477615150,2660,2660,2660,2660,1556
20230802,133500,7473476190,2660,2660,2660,2660,6467
20230802,133400,7456273970,2660,2660,2660,2660,551
20230802,133300,7454808310,2660,2660,2665,2660,6737
20230802,133200,7436887625,2665,2665,2670,2665,1413
20230802,133100,7433121960,2665,2665,2665,2660,439
20230802,133000,7431953230,2665,2665,2665,2665,700
20230802,132900,7430087730,2660,2660,2665,2660,1640
20230802,132800,7425717545,2665,2660,2665,2660,643
20230802,132700,7424004665,2660,2660,2660,2660,790
20230802,132600,7421903265,2660,2660,2660,2660,4891
20230802,132500,7408893205,2660,2665,2665,2660,9774
20230802,132400,7382846145,2665,2665,2670,2665,4538
20230802,132300,7370751875,2670,2670,2670,2660,5777
20230802,132200,7355355505,2665,2670,2675,2665,11820
20230802,132100,7323846230,2670,2670,2675,2670,2493
20230802,132000,7317189915,2670,2675,2675,2670,3189
20230802,131900,7308669515,2675,2675,2675,2675,101
20230802,131800,7308399340,2680,2680,2680,2680,2001
20230802,131700,7303036660,2680,2675,2680,2675,13478
20230802,131600,7266975205,2675,2680,2680,2675,2181
20230802,131500,7261136005,2680,2675,2680,2675,841
20230802,131400,7258886325,2675,2675,2675,2675,936
20230802,131300,7256382525,2675,2675,2675,2675,1634
20230802,131200,7252011575,2685,2685,2685,2675,681
20230802,131100,7250185140,2690,2680,2690,2675,4917
20230802,131000,7236991685,2675,2675,2680,2675,170
20230802,130900,7236536885,2680,2680,2680,2675,1142
20230802,130800,7233482025,2680,2685,2685,2675,447
20230802,130700,7232283140,2685,2695,2695,2685,207
20230802,130600,7231725315,2695,2695,2695,2695,226
20230802,130500,7231116245,2700,2680,2700,2670,15544
20230802,130400,7189328025,2670,2680,2680,2670,2728
20230802,130300,7182039765,2680,2675,2680,2670,3177
20230802,130200,7173532660,2675,2675,2675,2675,2736
20230802,130100,7166213860,2675,2680,2680,2670,12055
20230802,130000,7133966825,2680,2680,2680,2680,1123
20230802,125900,7130957185,2690,2690,2690,2690,1
20230802,125800,7130954495,2675,2685,2685,2675,2101
20230802,125700,7125314320,2685,2685,2685,2675,1100
20230802,125600,7122364310,2685,2680,2685,2680,2591
20230802,125500,7115417080,2680,2680,2680,2680,20806
20230802,125400,7059657000,2695,2690,2695,2685,13114
20230802,125300,7024440630,2690,2690,2690,2685,2627
20230802,125200,7017378260,2690,2690,2690,2690,840
20230802,125100,7015118660,2690,2690,2695,2690,2858
20230802,125000,7007430545,2685,2690,2690,2685,262
20230802,124900,7006726565,2690,2690,2695,2685,1816
20230802,124800,7001845900,2690,2680,2690,2680,1132
20230802,124700,6998801480,2685,2690,2690,2685,28219
20230802,124600,6922959345,2690,2695,2705,2690,41156
20230802,124500,6811933000,2700,2705,2705,2695,3780
20230802,124400,6801732720,2700,2710,2710,2700,29448
20230802,124300,6722166815,2710,2710,2715,2700,30337
20230802,124200,6640097700,2715,2705,2715,2705,15551
20230802,124100,6597985435,2705,2705,2710,2695,22452
20230802,124000,6537314455,2700,2710,2720,2700,63617
20230802,123900,6364709300,2720,2705,2720,2700,53355
20230802,123800,6220095030,2700,2695,2700,2695,20885
20230802,123700,6163723775,2695,2690,2695,2685,25037
20230802,123600,6096338105,2685,2680,2685,2680,8320
20230802,123500,6074000015,2680,2680,2680,2675,116
20230802,123400,6073689185,2680,2680,2680,2680,2114
20230802,123300,6068023665,2680,2680,2680,2680,3
20230802,123200,6068015625,2675,2675,2675,2675,3000
20230802,123100,6059990625,2680,2680,2680,2680,453
20230802,123000,6058776585,2675,2675,2675,2675,68
20230802,122900,6058594685,2670,2675,2675,2670,951
20230802,122800,6056050850,2680,2670,2680,2670,3354
20230802,122700,6047067965,2665,2665,2665,2665,391
20230802,122600,6046025950,2665,2665,2665,2665,20
20230802,122500,6045972650,2660,2660,2675,2660,2037
20230802,122400,6040554185,2675,2675,2675,2655,24554
20230802,122300,5975167080,2675,2675,2675,2675,1
20230802,122200,5975164405,2675,2670,2675,2670,6949
20230802,122100,5956589270,2670,2670,2670,2670,10
20230802,122000,5956562570,2670,2670,2670,2670,400
20230802,121900,5955494570,2670,2670,2670,2670,300
20230802,121800,5954693570,2670,2670,2670,2670,234
20230802,121700,5954068790,2670,2670,2670,2670,4390
20230802,121600,5942347490,2670,2670,2670,2670,1410
20230802,121500,5938582790,2665,2675,2675,2665,2757
20230802,121400,5931235375,2665,2670,2670,2665,34590
20230802,121300,5839052480,2670,2675,2675,2670,774
20230802,121200,5836985800,2670,2675,2680,2670,3438
20230802,121100,5827779605,2670,2670,2675,2670,2774
20230802,121000,5820370525,2670,2675,2675,2670,143
20230802,120900,5819988200,2670,2675,2675,2670,628
20230802,120800,5818309300,2680,2680,2680,2680,1185
20230802,120700,5815133500,2680,2675,2680,2675,1865
20230802,120600,5810144615,2675,2680,2680,2675,1052
20230802,120500,5807330460,2680,2675,2680,2670,59
20230802,120400,5807172645,2670,2670,2670,2670,301
20230802,120300,5806368975,2680,2670,2680,2670,612
20230802,120200,5804734715,2670,2670,2670,2670,17
20230802,120100,5804689325,2670,2680,2680,2670,11000
20230802,120000,5775217470,2670,2670,2670,2670,113
20230802,115900,5774915760,2670,2670,2670,2670,11
20230802,115800,5774886390,2670,2675,2675,2670,10994
20230802,115700,5745519385,2680,2680,2680,2680,4404
20230802,115600,5733716665,2680,2675,2680,2675,413
20230802,115500,5732611885,2675,2675,2680,2675,1502
20230802,115400,5728593280,2675,2675,2680,2675,1009
20230802,115300,5725890600,2680,2670,2680,2670,5239
20230802,115200,5711872405,2670,2665,2675,2660,8202
20230802,115100,5689961590,2660,2665,2670,2660,12390
20230802,115000,5656942255,2665,2660,2665,2660,3910
20230802,114900,5646536655,2665,2665,2665,2660,2514
20230802,114800,5639847145,2665,2665,2665,2665,2040
20230802,114700,5634410545,2665,2665,2665,2665,50
20230802,114600,5634277295,2660,2660,2660,2660,996
20230802,114500,5631627935,2660,2660,2660,2660,26
20230802,114400,5631558775,2660,2660,2665,2655,6557
20230802,114300,5614137145,2660,2655,2665,2655,3403
20230802,114200,5605094715,2655,2665,2665,2655,10944
20230802,114100,5576004605,2665,2655,2665,2655,2264
20230802,114000,5569972095,2655,2660,2665,2655,3936
20230802,113900,5559496730,2660,2660,2660,2660,1201
20230802,113800,5556302070,2660,2660,2660,2660,1487
20230802,113700,5552346650,2660,2665,2665,2660,654
20230802,113600,5550603840,2665,2665,2665,2665,1
20230802,113500,5550601175,2665,2655,2665,2650,5930
20230802,113400,5534815085,2655,2665,2665,2650,11624
20230802,113300,5503950315,2665,2665,2670,2660,9216
20230802,113200,5479390185,2665,2650,2665,2640,10577
20230802,113100,5451279465,2650,2645,2650,2640,6956
20230802,113000,5432885585,2640,2645,2645,2640,12132
20230802,112900,5400826475,2645,2645,2645,2645,1856
20230802,112800,5395917355,2650,2645,2650,2640,12081
20230802,112700,5363988700,2645,2655,2655,2645,22043
20230802,112600,5305645745,2655,2660,2660,2650,1669
20230802,112500,5301216865,2655,2660,2665,2655,959
20230802,112400,5298668760,2670,2665,2670,2655,929
20230802,112300,5296196135,2660,2660,2660,2660,1
20230802,112200,5296193475,2665,2665,2665,2665,4873
20230802,112100,5283206930,2650,2660,2660,2650,6718
20230802,112000,5265370385,2660,2665,2670,2660,4256
20230802,111900,5254032465,2670,2665,2675,2665,6017
20230802,111800,5237967235,2665,2655,2665,2655,3204
20230802,111700,5229448935,2655,2650,2655,2650,4133
20230802,111600,5218491460,2645,2650,2650,2645,20647
20230802,111500,5163877110,2650,2650,2650,2650,338
20230802,111400,5162981410,2650,2650,2650,2650,2536
20230802,111300,5156261010,2645,2645,2650,2645,5017
20230802,111200,5142990960,2645,2645,2650,2645,1915
20230802,111100,5137920685,2655,2645,2655,2635,10679
20230802,111000,5109739805,2645,2645,2645,2645,837
20230802,110900,5107525940,2645,2650,2650,2645,6622
20230802,110800,5090002560,2650,2650,2650,2650,438
20230802,110700,5088841860,2650,2650,2660,2650,4482
20230802,110600,5076942640,2650,2655,2655,2640,9623
20230802,110500,5051505305,2640,2655,2655,2640,16647
20230802,110400,5007492425,2655,2655,2655,2655,1051
20230802,110300,5004702020,2655,2650,2655,2645,1664
20230802,110200,5000289610,2650,2645,2650,2645,1740
20230802,110100,4995684540,2650,2655,2655,2645,7360
20230802,110000,4976212850,2655,2655,2660,2655,362
20230802,105900,4975251735,2655,2650,2655,2650,1801
20230802,105800,4970477580,2650,2655,2655,2650,2260
20230802,105700,4964488460,2655,2650,2660,2650,18902
20230802,105600,4914316075,2650,2655,2660,2645,23931
20230802,105500,4850919420,2655,2660,2660,2650,17179
20230802,105400,4805316950,2660,2660,2660,2655,10267
20230802,105300,4778016670,2660,2660,2660,2655,15223
20230802,105200,4737559565,2660,2660,2660,2655,799
20230802,105100,4735434230,2665,2660,2665,2655,475
20230802,105000,4734169885,2660,2655,2660,2650,1705
20230802,104900,4729648655,2650,2660,2660,2650,20041
20230802,104800,4676493505,2660,2660,2660,2655,2634
20230802,104700,4669493330,2660,2660,2665,2655,4972
20230802,104600,4656288960,2660,2660,2660,2655,11611
20230802,104500,4625457045,2660,2660,2660,2660,3599
20230802,104400,4615883705,2660,2660,2660,2660,1009
20230802,104300,4613199765,2660,2660,2660,2660,51
20230802,104200,4613064105,2660,2660,2660,2660,2533
20230802,104100,4606326325,2660,2660,2660,2660,2700
20230802,104000,4599144325,2660,2665,2665,2655,9141
20230802,103900,4574803430,2665,2670,2670,2665,1202
20230802,103800,4571594600,2670,2660,2670,2660,1008
20230802,103700,4568913240,2660,2665,2665,2660,7763
20230802,103600,4548255850,2670,2665,2670,2665,501
20230802,103500,4546920680,2670,2665,2670,2665,1328
20230802,103400,4543375125,2665,2660,2665,2660,7381
20230802,103300,4523721615,2660,2670,2670,2655,42268
20230802,103200,4411217405,2670,2670,2670,2670,1264
20230802,103100,4407842525,2675,2680,2680,2675,502
20230802,103000,4406497675,2680,2670,2680,2670,7663
20230802,102900,4386021200,2670,2680,2685,2670,5549
20230802,102800,4371164895,2685,2685,2685,2675,885
20230802,102700,4368789015,2680,2680,2685,2680,3285
20230802,102600,4359981670,2680,2680,2680,2675,6553
20230802,102500,4342423515,2680,2680,2680,2675,2196
20230802,102400,4336547725,2680,2675,2680,2670,7453
20230802,102300,4316628320,2675,2680,2680,2675,2684
20230802,102200,4309446675,2680,2680,2685,2675,7142
20230802,102100,4290273685,2685,2690,2690,2680,1114
20230802,102000,4287288095,2690,2690,2690,2690,1138
20230802,101900,4284226875,2675,2685,2690,2675,819
20230802,101800,4282033900,2685,2685,2685,2685,1450
20230802,101700,4278140650,2685,2690,2690,2675,3259
20230802,101600,4269389735,2685,2690,2690,2685,734
20230802,101500,4267415325,2690,2680,2690,2680,821
20230802,101400,4265211180,2685,2685,2690,2670,16097
20230802,101300,4222168775,2685,2685,2685,2680,12838
20230802,101200,4187736355,2680,2685,2685,2680,10115
20230802,101100,4160598075,2685,2685,2685,2685,1172
20230802,101000,4157451255,2685,2685,2685,2680,2495
20230802,100900,4150757180,2685,2675,2685,2675,7586
20230802,100800,4130406080,2680,2675,2680,2675,3433
20230802,100700,4121206490,2680,2680,2680,2680,301
20230802,100600,4120399810,2685,2670,2685,2670,644
20230802,100500,4118674625,2665,2670,2685,2665,10364
20230802,100400,4091002600,2670,2680,2685,2670,4870
20230802,100300,4077980840,2680,2680,2680,2675,3609
20230802,100200,4068320890,2675,2685,2685,2675,11997
20230802,100100,4036184815,2685,2685,2685,2685,2081
20230802,100000,4030597330,2685,2695,2695,2685,1979
20230802,095900,4025275325,2690,2695,2695,2680,2757
20230802,095800,4017861950,2695,2685,2695,2685,3111
20230802,095700,4009493095,2680,2685,2685,2680,1090
20230802,095600,4006568950,2690,2685,2690,2685,4041
20230802,095500,3995702600,2685,2685,2690,2680,1432
20230802,095400,3991861045,2680,2685,2685,2680,3584
20230802,095300,3982244395,2685,2690,2690,2685,1254
20230802,095200,3978877055,2685,2690,2690,2685,4956
20230802,095100,3965560825,2690,2690,2690,2685,1914
20230802,095000,3960412235,2690,2690,2690,2685,3412
20230802,094900,3951234455,2685,2690,2690,2685,2224
20230802,094800,3945259385,2685,2680,2690,2675,12269
20230802,094700,3912365890,2680,2670,2680,2665,16760
20230802,094600,3867615480,2670,2680,2680,2670,28291
20230802,094500,3791922085,2675,2685,2690,2675,25175
20230802,094400,3724491320,2685,2690,2695,2685,9950
20230802,094300,3697731425,2695,2695,2695,2690,4693
20230802,094200,3685099700,2695,2695,2695,2690,5064
20230802,094100,3671452270,2695,2700,2700,2690,6840
20230802,094000,3653023170,2700,2705,2705,2695,1278
20230802,093900,3649572375,2700,2690,2705,2690,8730
20230802,093800,3626017425,2705,2700,2705,2690,10530
20230802,093700,3597580165,2695,2700,2700,2690,6000
20230802,093600,3581396905,2690,2700,2700,2690,15656
20230802,093500,3539139265,2700,2695,2705,2695,8064
20230802,093400,3517367640,2695,2700,2700,2695,21692
20230802,093300,3458856860,2700,2710,2715,2700,12489
20230802,093200,3425029370,2700,2720,2720,2700,22775
20230802,093100,3363337815,2720,2720,2725,2710,26878
20230802,093000,3290310895,2725,2715,2725,2715,38905
20230802,092900,3184541670,2715,2710,2720,2710,20316
20230802,092800,3129406185,2710,2710,2715,2710,26295
20230802,092700,3058116395,2715,2705,2720,2705,83135
20230802,092600,2832511810,2710,2685,2710,2680,53005
20230802,092500,2689636560,2680,2670,2680,2670,9821
20230802,092400,2663370200,2670,2670,2680,2665,12366
20230802,092300,2630352175,2670,2670,2670,2660,9990
20230802,092200,2603701310,2660,2670,2670,2660,10834
20230802,092100,2574836905,2670,2665,2670,2665,7457
20230802,092000,2554947525,2665,2675,2675,2665,8072
20230802,091900,2533404990,2675,2685,2685,2670,30261
20230802,091800,2452338200,2680,2690,2690,2680,20241
20230802,091700,2397972275,2690,2685,2695,2685,9330
20230802,091600,2372872100,2690,2690,2690,2680,30307
20230802,091500,2291545340,2690,2680,2690,2675,33343
20230802,091400,2201990825,2675,2665,2675,2660,24560
20230802,091300,2136435185,2660,2655,2660,2655,3144
20230802,091200,2128078660,2655,2635,2655,2635,22126
20230802,091100,2069542450,2640,2640,2645,2635,16341
20230802,091000,2026437710,2640,2640,2645,2640,12579
20230802,090900,1993209635,2640,2650,2655,2640,27495
20230802,090800,1920479030,2650,2660,2660,2650,14804
20230802,090700,1881173820,2660,2660,2665,2655,10675
20230802,090600,1852771685,2660,2645,2660,2645,21420
20230802,090500,1796026390,2650,2670,2670,2630,84884
20230802,090400,1570833390,2665,2660,2670,2660,40678
20230802,090300,1462463380,2670,2680,2685,2665,87045
20230802,090200,1229791280,2680,2700,2700,2680,78804
20230802,090100,1018202705,2705,2705,2715,2685,94665
20230802,090000,762569920,2710,2695,2710,2680,283026