KissMeData/104480/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195200,1724983575,2215,2215,2215,2215,26523
20230802,195100,1724983575,2215,2215,2215,2215,0
20230802,195000,1724983575,2215,2215,2215,2215,0
20230802,194900,1724983575,2215,2215,2215,2215,0
20230802,194800,1724983575,2215,2215,2215,2215,0
20230802,194700,1724983575,2215,2215,2215,2215,0
20230802,194600,1724983575,2215,2215,2215,2215,0
20230802,194500,1724983575,2215,2215,2215,2215,0
20230802,194400,1724983575,2215,2215,2215,2215,0
20230802,194300,1724983575,2215,2215,2215,2215,0
20230802,194200,1724983575,2215,2215,2215,2215,0
20230802,194100,1724983575,2215,2215,2215,2215,0
20230802,194000,1724983575,2215,2215,2215,2215,0
20230802,193900,1724983575,2215,2215,2215,2215,0
20230802,193800,1724983575,2215,2215,2215,2215,0
20230802,193700,1724983575,2215,2215,2215,2215,0
20230802,193600,1724983575,2215,2215,2215,2215,0
20230802,193500,1724983575,2215,2215,2215,2215,0
20230802,193400,1724983575,2215,2215,2215,2215,0
20230802,193300,1724983575,2215,2215,2215,2215,0
20230802,193200,1724983575,2215,2215,2215,2215,0
20230802,193100,1724983575,2215,2215,2215,2215,0
20230802,193000,1724983575,2215,2215,2215,2215,0
20230802,192900,1724983575,2215,2215,2215,2215,0
20230802,192800,1724983575,2215,2215,2215,2215,0
20230802,192700,1724983575,2215,2215,2215,2215,0
20230802,192600,1724983575,2215,2215,2215,2215,0
20230802,192500,1724983575,2215,2215,2215,2215,0
20230802,192400,1724983575,2215,2215,2215,2215,0
20230802,192300,1724983575,2215,2215,2215,2215,0
20230802,192200,1724983575,2215,2215,2215,2215,26523
20230802,192100,1724983575,2215,2215,2215,2215,0
20230802,192000,1724983575,2215,2215,2215,2215,0
20230802,191900,1724983575,2215,2215,2215,2215,0
20230802,191800,1724983575,2215,2215,2215,2215,0
20230802,191700,1724983575,2215,2215,2215,2215,0
20230802,191600,1724983575,2215,2215,2215,2215,0
20230802,191500,1724983575,2215,2215,2215,2215,0
20230802,191400,1724983575,2215,2215,2215,2215,0
20230802,191300,1724983575,2215,2215,2215,2215,0
20230802,191200,1724983575,2215,2215,2215,2215,0
20230802,191100,1724983575,2215,2215,2215,2215,0
20230802,191000,1724983575,2215,2215,2215,2215,0
20230802,190900,1724983575,2215,2215,2215,2215,0
20230802,190800,1724983575,2215,2215,2215,2215,0
20230802,190700,1724983575,2215,2215,2215,2215,0
20230802,190600,1724983575,2215,2215,2215,2215,0
20230802,190500,1724983575,2215,2215,2215,2215,0
20230802,190400,1724983575,2215,2215,2215,2215,0
20230802,190300,1724983575,2215,2215,2215,2215,0
20230802,190200,1724983575,2215,2215,2215,2215,0
20230802,190100,1724983575,2215,2215,2215,2215,0
20230802,190000,1724983575,2215,2215,2215,2215,0
20230802,185900,1724983575,2215,2215,2215,2215,0
20230802,185800,1724983575,2215,2215,2215,2215,0
20230802,185700,1724983575,2215,2215,2215,2215,0
20230802,185600,1724983575,2215,2215,2215,2215,0
20230802,185500,1724983575,2215,2215,2215,2215,0
20230802,185400,1724983575,2215,2215,2215,2215,0
20230802,185300,1724983575,2215,2215,2215,2215,0
20230802,185200,1724983575,2215,2215,2215,2215,26523
20230802,185100,1724983575,2215,2215,2215,2215,0
20230802,185000,1724983575,2215,2215,2215,2215,0
20230802,184900,1724983575,2215,2215,2215,2215,0
20230802,184800,1724983575,2215,2215,2215,2215,0
20230802,184700,1724983575,2215,2215,2215,2215,0
20230802,184600,1724983575,2215,2215,2215,2215,0
20230802,184500,1724983575,2215,2215,2215,2215,0
20230802,184400,1724983575,2215,2215,2215,2215,0
20230802,184300,1724983575,2215,2215,2215,2215,0
20230802,184200,1724983575,2215,2215,2215,2215,0
20230802,184100,1724983575,2215,2215,2215,2215,0
20230802,184000,1724983575,2215,2215,2215,2215,0
20230802,183900,1724983575,2215,2215,2215,2215,0
20230802,183800,1724983575,2215,2215,2215,2215,0
20230802,183700,1724983575,2215,2215,2215,2215,0
20230802,183600,1724983575,2215,2215,2215,2215,0
20230802,183500,1724983575,2215,2215,2215,2215,0
20230802,183400,1724983575,2215,2215,2215,2215,0
20230802,183300,1724983575,2215,2215,2215,2215,0
20230802,183200,1724983575,2215,2215,2215,2215,0
20230802,183100,1724983575,2215,2215,2215,2215,0
20230802,183000,1724983575,2215,2215,2215,2215,0
20230802,182900,1724983575,2215,2215,2215,2215,0
20230802,182800,1724983575,2215,2215,2215,2215,0
20230802,182700,1724983575,2215,2215,2215,2215,0
20230802,182600,1724983575,2215,2215,2215,2215,0
20230802,182500,1724983575,2215,2215,2215,2215,0
20230802,182400,1724983575,2215,2215,2215,2215,0
20230802,182300,1724983575,2215,2215,2215,2215,0
20230802,182200,1724983575,2215,2215,2215,2215,26523
20230802,182100,1724983575,2215,2215,2215,2215,0
20230802,182000,1724983575,2215,2215,2215,2215,0
20230802,181900,1724983575,2215,2215,2215,2215,0
20230802,181800,1724983575,2215,2215,2215,2215,0
20230802,181700,1724983575,2215,2215,2215,2215,0
20230802,181600,1724983575,2215,2215,2215,2215,0
20230802,181500,1724983575,2215,2215,2215,2215,0
20230802,181400,1724983575,2215,2215,2215,2215,0
20230802,181300,1724983575,2215,2215,2215,2215,0
20230802,181200,1724983575,2215,2215,2215,2215,0
20230802,181100,1724983575,2215,2215,2215,2215,0
20230802,181000,1724983575,2215,2215,2215,2215,0
20230802,180900,1724983575,2215,2215,2215,2215,0
20230802,180800,1724983575,2215,2215,2215,2215,0
20230802,180700,1724983575,2215,2215,2215,2215,0
20230802,180600,1724983575,2215,2215,2215,2215,0
20230802,180500,1724983575,2215,2215,2215,2215,0
20230802,180400,1724983575,2215,2215,2215,2215,0
20230802,180300,1724983575,2215,2215,2215,2215,0
20230802,180200,1724983575,2215,2215,2215,2215,0
20230802,180100,1724983575,2215,2215,2215,2215,0
20230802,180000,1724983575,2215,2215,2215,2215,0
20230802,175900,1724983575,2215,2215,2215,2215,0
20230802,175800,1724983575,2215,2215,2215,2215,0
20230802,175700,1724983575,2215,2215,2215,2215,0
20230802,175600,1724983575,2215,2215,2215,2215,0
20230802,175500,1724983575,2215,2215,2215,2215,0
20230802,175400,1724983575,2215,2215,2215,2215,0
20230802,175300,1724983575,2215,2215,2215,2215,0
20230802,175200,1724983575,2215,2215,2215,2215,26523
20230802,175100,1724983575,2215,2215,2215,2215,0
20230802,175000,1724983575,2215,2215,2215,2215,0
20230802,174900,1724983575,2215,2215,2215,2215,0
20230802,174800,1724983575,2215,2215,2215,2215,0
20230802,174700,1724983575,2215,2215,2215,2215,0
20230802,174600,1724983575,2215,2215,2215,2215,0
20230802,174500,1724983575,2215,2215,2215,2215,0
20230802,174400,1724983575,2215,2215,2215,2215,0
20230802,174300,1724983575,2215,2215,2215,2215,0
20230802,174200,1724983575,2215,2215,2215,2215,0
20230802,174100,1724983575,2215,2215,2215,2215,0
20230802,174000,1724983575,2215,2215,2215,2215,0
20230802,173900,1724983575,2215,2215,2215,2215,0
20230802,173800,1724983575,2215,2215,2215,2215,0
20230802,173700,1724983575,2215,2215,2215,2215,0
20230802,173600,1724983575,2215,2215,2215,2215,0
20230802,173500,1724983575,2215,2215,2215,2215,0
20230802,173400,1724983575,2215,2215,2215,2215,0
20230802,173300,1724983575,2215,2215,2215,2215,0
20230802,173200,1724983575,2215,2215,2215,2215,0
20230802,173100,1724983575,2215,2215,2215,2215,0
20230802,173000,1724983575,2215,2215,2215,2215,0
20230802,172900,1724983575,2215,2215,2215,2215,0
20230802,172800,1724983575,2215,2215,2215,2215,0
20230802,172700,1724983575,2215,2215,2215,2215,0
20230802,172600,1724983575,2215,2215,2215,2215,0
20230802,172500,1724983575,2215,2215,2215,2215,0
20230802,172400,1724983575,2215,2215,2215,2215,0
20230802,172300,1724983575,2215,2215,2215,2215,0
20230802,172200,1724983575,2215,2215,2215,2215,26523
20230802,172100,1724983575,2215,2215,2215,2215,0
20230802,172000,1724983575,2215,2215,2215,2215,0
20230802,171900,1724983575,2215,2215,2215,2215,0
20230802,171800,1724983575,2215,2215,2215,2215,0
20230802,171700,1724983575,2215,2215,2215,2215,0
20230802,171600,1724983575,2215,2215,2215,2215,0
20230802,171500,1724983575,2215,2215,2215,2215,0
20230802,171400,1724983575,2215,2215,2215,2215,0
20230802,171300,1724983575,2215,2215,2215,2215,0
20230802,171200,1724983575,2215,2215,2215,2215,0
20230802,171100,1724983575,2215,2215,2215,2215,0
20230802,171000,1724983575,2215,2215,2215,2215,0
20230802,170900,1724983575,2215,2215,2215,2215,0
20230802,170800,1724983575,2215,2215,2215,2215,0
20230802,170700,1724983575,2215,2215,2215,2215,0
20230802,170600,1724983575,2215,2215,2215,2215,0
20230802,170500,1724983575,2215,2215,2215,2215,0
20230802,170400,1724983575,2215,2215,2215,2215,0
20230802,170300,1724983575,2215,2215,2215,2215,0
20230802,170200,1724983575,2215,2215,2215,2215,0
20230802,170100,1724983575,2215,2215,2215,2215,0
20230802,170000,1724983575,2215,2215,2215,2215,0
20230802,165900,1724983575,2215,2215,2215,2215,0
20230802,165800,1724983575,2215,2215,2215,2215,0
20230802,165700,1724983575,2215,2215,2215,2215,0
20230802,165600,1724983575,2215,2215,2215,2215,0
20230802,165500,1724983575,2215,2215,2215,2215,0
20230802,165400,1724983575,2215,2215,2215,2215,0
20230802,165300,1724983575,2215,2215,2215,2215,0
20230802,165200,1724983575,2215,2215,2215,2215,26523
20230802,165100,1724983575,2215,2215,2215,2215,0
20230802,165000,1724983575,2215,2215,2215,2215,0
20230802,164900,1724983575,2215,2215,2215,2215,0
20230802,164800,1724983575,2215,2215,2215,2215,0
20230802,164700,1724983575,2215,2215,2215,2215,0
20230802,164600,1724983575,2215,2215,2215,2215,0
20230802,164500,1724983575,2215,2215,2215,2215,0
20230802,164400,1724983575,2215,2215,2215,2215,0
20230802,164300,1724983575,2215,2215,2215,2215,0
20230802,164200,1724983575,2215,2215,2215,2215,0
20230802,164100,1724983575,2215,2215,2215,2215,0
20230802,164000,1724983575,2215,2215,2215,2215,0
20230802,163900,1724983575,2215,2215,2215,2215,0
20230802,163800,1724983575,2215,2215,2215,2215,0
20230802,163700,1724983575,2215,2215,2215,2215,0
20230802,163600,1724983575,2215,2215,2215,2215,0
20230802,163500,1724983575,2215,2215,2215,2215,0
20230802,163400,1724983575,2215,2215,2215,2215,0
20230802,163300,1724983575,2215,2215,2215,2215,0
20230802,163200,1724983575,2215,2215,2215,2215,0
20230802,163100,1724983575,2215,2215,2215,2215,0
20230802,163000,1724983575,2215,2215,2215,2215,0
20230802,162900,1724983575,2215,2215,2215,2215,0
20230802,162800,1724983575,2215,2215,2215,2215,0
20230802,162700,1724983575,2215,2215,2215,2215,0
20230802,162600,1724983575,2215,2215,2215,2215,0
20230802,162500,1724983575,2215,2215,2215,2215,0
20230802,162400,1724983575,2215,2215,2215,2215,0
20230802,162300,1724983575,2215,2215,2215,2215,0
20230802,162200,1724983575,2215,2215,2215,2215,26523
20230802,162100,1724983575,2215,2215,2215,2215,0
20230802,162000,1724983575,2215,2215,2215,2215,0
20230802,161900,1724983575,2215,2215,2215,2215,0
20230802,161800,1724983575,2215,2215,2215,2215,0
20230802,161700,1724983575,2215,2215,2215,2215,0
20230802,161600,1724983575,2215,2215,2215,2215,0
20230802,161500,1724983575,2215,2215,2215,2215,0
20230802,161400,1724983575,2215,2215,2215,2215,0
20230802,161300,1724983575,2215,2215,2215,2215,0
20230802,161200,1724983575,2215,2215,2215,2215,0
20230802,161100,1724983575,2215,2215,2215,2215,0
20230802,161000,1724983575,2215,2215,2215,2215,0
20230802,160900,1724983575,2215,2215,2215,2215,0
20230802,160800,1724983575,2215,2215,2215,2215,0
20230802,160700,1724983575,2215,2215,2215,2215,0
20230802,160600,1724983575,2215,2215,2215,2215,0
20230802,160500,1724983575,2215,2215,2215,2215,0
20230802,160400,1724983575,2215,2215,2215,2215,0
20230802,160300,1724983575,2215,2215,2215,2215,0
20230802,160200,1724983575,2215,2215,2215,2215,0
20230802,160100,1724983575,2215,2215,2215,2215,0
20230802,160000,1724983575,2215,2215,2215,2215,0
20230802,155900,1724983575,2215,2215,2215,2215,0
20230802,155800,1724983575,2215,2215,2215,2215,0
20230802,155700,1724983575,2215,2215,2215,2215,0
20230802,155600,1724983575,2215,2215,2215,2215,0
20230802,155500,1724983575,2215,2215,2215,2215,0
20230802,155400,1724983575,2215,2215,2215,2215,0
20230802,155300,1724983575,2215,2215,2215,2215,0
20230802,155200,1724983575,2215,2215,2215,2215,26523
20230802,155100,1724983575,2215,2215,2215,2215,0
20230802,155000,1724983575,2215,2215,2215,2215,0
20230802,154900,1724983575,2215,2215,2215,2215,0
20230802,154800,1724983575,2215,2215,2215,2215,0
20230802,154700,1724983575,2215,2215,2215,2215,0
20230802,154600,1724983575,2215,2215,2215,2215,0
20230802,154500,1724983575,2215,2215,2215,2215,0
20230802,154400,1724983575,2215,2215,2215,2215,0
20230802,154300,1724983575,2215,2215,2215,2215,0
20230802,154200,1724983575,2215,2215,2215,2215,0
20230802,154100,1724983575,2215,2215,2215,2215,0
20230802,154000,1724983575,2215,2215,2215,2215,0
20230802,153900,1724983575,2215,2215,2215,2215,0
20230802,153800,1724983575,2215,2215,2215,2215,0
20230802,153700,1724983575,2215,2215,2215,2215,0
20230802,153600,1724983575,2215,2215,2215,2215,0
20230802,153500,1724983575,2215,2215,2215,2215,0
20230802,153400,1724983575,2215,2215,2215,2215,0
20230802,153300,1724983575,2215,2215,2215,2215,0
20230802,153200,1724983575,2215,2215,2215,2215,0
20230802,153100,1724983575,2215,2215,2215,2215,0
20230802,153000,1724983575,2215,2215,2215,2215,26523
20230802,152900,1666235130,2215,2215,2215,2215,0
20230802,152800,1666235130,2215,2215,2215,2215,0
20230802,152700,1666235130,2215,2215,2215,2215,0
20230802,152600,1666235130,2215,2215,2215,2215,0
20230802,152500,1666235130,2215,2215,2215,2215,0
20230802,152400,1666235130,2215,2215,2215,2215,0
20230802,152300,1666235130,2215,2215,2215,2215,0
20230802,152200,1666235130,2215,2215,2215,2215,0
20230802,152100,1666235130,2215,2215,2215,2215,0
20230802,152000,1666235130,2215,2215,2215,2215,0
20230802,151900,1666235130,2215,2220,2225,2215,3278
20230802,151800,1658968165,2220,2220,2220,2220,1000
20230802,151700,1656748165,2225,2225,2225,2215,2506
20230802,151600,1651190015,2225,2225,2225,2225,1835
20230802,151500,1647107140,2230,2230,2230,2225,586
20230802,151400,1645802785,2225,2225,2230,2225,749
20230802,151300,1644136140,2230,2225,2230,2225,927
20230802,151200,1642073320,2225,2220,2225,2220,240
20230802,151100,1641540515,2220,2230,2230,2215,3569
20230802,151000,1633630955,2220,2220,2230,2220,3175
20230802,150900,1626577040,2220,2220,2220,2220,8900
20230802,150800,1606819040,2220,2220,2220,2220,107
20230802,150700,1606581500,2220,2220,2220,2215,352
20230802,150600,1605801315,2220,2220,2220,2220,50
20230802,150500,1605690315,2220,2220,2220,2220,1310
20230802,150400,1602782115,2220,2215,2220,2215,2904
20230802,150300,1596349670,2215,2215,2215,2215,3420
20230802,150200,1588774370,2215,2220,2220,2215,2457
20230802,150100,1583332055,2215,2220,2220,2215,2046
20230802,150000,1578791200,2220,2220,2220,2220,0
20230802,145900,1578791200,2220,2215,2220,2215,3222
20230802,145800,1571654465,2215,2215,2215,2215,215
20230802,145700,1571178240,2215,2215,2215,2210,12372
20230802,145600,1543783930,2220,2220,2220,2215,12156
20230802,145500,1516850885,2215,2220,2220,2215,254
20230802,145400,1516288270,2220,2220,2220,2220,7
20230802,145300,1516272730,2220,2215,2220,2215,221
20230802,145200,1515782510,2220,2220,2225,2220,5093
20230802,145100,1504476045,2225,2225,2225,2220,901
20230802,145000,1502473320,2225,2225,2225,2225,20
20230802,144900,1502428820,2225,2225,2225,2225,110
20230802,144800,1502184070,2225,2225,2225,2225,806
20230802,144700,1500390720,2225,2225,2225,2225,9
20230802,144600,1500370695,2225,2225,2225,2225,500
20230802,144500,1499258195,2225,2225,2225,2225,75
20230802,144400,1499091320,2225,2225,2225,2225,1110
20230802,144300,1496621570,2225,2225,2225,2225,1
20230802,144200,1496619345,2225,2225,2225,2220,255
20230802,144100,1496053235,2225,2230,2230,2220,1394
20230802,144000,1492952920,2225,2225,2225,2225,1512
20230802,143900,1489588720,2230,2220,2230,2220,3190
20230802,143800,1482495080,2220,2220,2220,2220,278
20230802,143700,1481877920,2220,2220,2225,2220,252
20230802,143600,1481318475,2220,2220,2220,2220,152
20230802,143500,1480981035,2220,2220,2220,2220,1101
20230802,143400,1478536815,2225,2225,2225,2220,5397
20230802,143300,1466554600,2220,2225,2225,2220,254
20230802,143200,1465990715,2225,2225,2225,2225,1
20230802,143100,1465988490,2225,2225,2225,2215,1473
20230802,143000,1462724195,2225,2220,2225,2220,462
20230802,142900,1461698390,2220,2225,2225,2220,614
20230802,142800,1460335095,2220,2215,2220,2215,2027
20230802,142700,1455840160,2215,2220,2220,2215,1001
20230802,142600,1453622940,2215,2220,2220,2215,543
20230802,142500,1452418745,2220,2215,2220,2215,248
20230802,142400,1451869185,2220,2215,2220,2215,3830
20230802,142300,1443366695,2215,2220,2220,2215,516
20230802,142200,1442221180,2220,2220,2220,2220,253
20230802,142100,1441659520,2220,2220,2220,2220,1312
20230802,142000,1438746880,2220,2220,2220,2220,2253
20230802,141900,1433745220,2220,2225,2225,2220,56
20230802,141800,1433620895,2220,2230,2230,2220,234
20230802,141700,1433100640,2230,2225,2230,2225,905
20230802,141600,1431086990,2230,2220,2230,2220,256
20230802,141500,1430518640,2220,2220,2230,2220,6276
20230802,141400,1416527230,2225,2215,2225,2215,11897
20230802,141300,1390164885,2220,2220,2225,2220,3360
20230802,141200,1382705460,2220,2225,2230,2220,1104
20230802,141100,1380254565,2225,2225,2225,2225,6691
20230802,141000,1365367090,2220,2220,2220,2220,458
20230802,140900,1364350330,2220,2220,2220,2220,641
20230802,140800,1362927310,2225,2220,2225,2215,4255
20230802,140700,1353481255,2215,2220,2220,2215,1303
20230802,140600,1350595095,2215,2225,2225,2215,32457
20230802,140500,1278546605,2225,2225,2225,2225,1
20230802,140400,1278544380,2220,2220,2225,2220,1405
20230802,140300,1275425260,2225,2225,2225,2220,18425
20230802,140200,1234430155,2230,2230,2230,2225,502
20230802,140100,1233310700,2230,2225,2230,2225,1549
20230802,140000,1229861930,2225,2235,2235,2225,557
20230802,135900,1228620065,2235,2235,2235,2235,1
20230802,135800,1228617830,2230,2230,2230,2230,2037
20230802,135700,1224075320,2230,2235,2235,2230,377
20230802,135600,1223234575,2230,2230,2230,2230,0
20230802,135500,1223234575,2230,2230,2230,2230,1261
20230802,135400,1220422545,2230,2230,2240,2230,383
20230802,135300,1219568425,2235,2235,2235,2235,1374
20230802,135200,1216497535,2230,2230,2230,2230,225
20230802,135100,1215995785,2235,2230,2235,2225,750
20230802,135000,1214323220,2230,2230,2230,2230,5
20230802,134900,1214312070,2235,2230,2235,2230,622
20230802,134800,1212922790,2230,2230,2230,2225,1131
20230802,134700,1210400665,2235,2235,2235,2230,1451
20230802,134600,1207162810,2235,2235,2235,2235,51
20230802,134500,1207048825,2235,2235,2235,2230,68
20230802,134400,1206896850,2230,2230,2230,2230,13085
20230802,134300,1177717300,2235,2235,2235,2235,205
20230802,134200,1177259125,2240,2245,2245,2230,2727
20230802,134100,1171170570,2240,2240,2240,2235,1107
20230802,134000,1168694015,2235,2235,2235,2235,1000
20230802,133900,1166459015,2245,2245,2245,2245,5
20230802,133800,1166447790,2245,2230,2245,2230,2789
20230802,133700,1160224440,2230,2240,2240,2230,2209
20230802,133600,1155293975,2235,2240,2240,2235,2010
20230802,133500,1150801575,2240,2240,2240,2235,5152
20230802,133400,1139285760,2235,2235,2235,2235,587
20230802,133300,1137973815,2235,2235,2240,2230,1424
20230802,133200,1134793175,2240,2240,2245,2235,19333
20230802,133100,1091582405,2240,2235,2240,2235,1083
20230802,133000,1089157750,2240,2240,2240,2240,1
20230802,132900,1089155510,2235,2240,2240,2235,6130
20230802,132800,1075449310,2240,2240,2240,2240,40
20230802,132700,1075359710,2235,2240,2240,2235,343
20230802,132600,1074592025,2240,2240,2240,2240,951
20230802,132500,1072461785,2240,2240,2250,2240,101
20230802,132400,1072235535,2240,2245,2250,2240,310
20230802,132300,1071539365,2240,2240,2250,2235,2305
20230802,132200,1066376205,2240,2240,2240,2240,888
20230802,132100,1064387085,2240,2240,2240,2240,259
20230802,132000,1063806925,2250,2240,2250,2240,6
20230802,131900,1063793455,2245,2240,2250,2240,528
20230802,131800,1062610470,2240,2250,2255,2240,2581
20230802,131700,1056809015,2240,2240,2240,2240,340
20230802,131600,1056047415,2240,2250,2250,2240,567
20230802,131500,1054774195,2240,2240,2240,2235,1831
20230802,131400,1050674255,2240,2235,2240,2235,9404
20230802,131300,1029620400,2235,2235,2240,2235,1944
20230802,131200,1025275545,2240,2240,2245,2240,7080
20230802,131100,1009416340,2240,2240,2240,2240,1429
20230802,131000,1006215380,2240,2240,2240,2235,4002
20230802,130900,997270245,2235,2240,2240,2235,667
20230802,130800,995776170,2235,2250,2250,2235,16433
20230802,130700,958978210,2250,2240,2250,2240,5684
20230802,130600,946245390,2245,2245,2245,2245,74
20230802,130500,946079260,2245,2245,2245,2245,1014
20230802,130400,943802830,2245,2245,2245,2245,1161
20230802,130300,941196385,2250,2245,2250,2245,737
20230802,130200,939541815,2245,2250,2250,2245,58
20230802,130100,939411600,2250,2245,2250,2245,628
20230802,130000,938001660,2245,2245,2250,2245,101
20230802,125900,937774845,2245,2245,2245,2245,977
20230802,125800,935581480,2245,2245,2245,2245,357
20230802,125700,934780015,2245,2245,2245,2245,1261
20230802,125600,931949070,2245,2245,2245,2245,313
20230802,125500,931246385,2245,2245,2245,2245,845
20230802,125400,929349360,2250,2250,2250,2250,14
20230802,125300,929317860,2245,2245,2245,2245,11538
20230802,125200,903415050,2245,2250,2250,2245,379
20230802,125100,902563565,2250,2250,2250,2250,3710
20230802,125000,894216065,2250,2250,2255,2245,5735
20230802,124900,881314765,2245,2255,2255,2245,10135
20230802,124800,858512265,2250,2255,2255,2250,453
20230802,124700,857492015,2255,2255,2255,2255,0
20230802,124600,857492015,2255,2255,2255,2255,1220
20230802,124500,854740915,2255,2255,2255,2255,0
20230802,124400,854740915,2255,2255,2255,2255,94
20230802,124300,854528945,2255,2255,2255,2255,1
20230802,124200,854526690,2255,2255,2255,2255,1000
20230802,124100,852271690,2255,2255,2255,2255,100
20230802,124000,852046190,2260,2260,2260,2260,248
20230802,123900,851485710,2255,2255,2260,2255,1262
20230802,123800,848639895,2255,2260,2260,2255,106
20230802,123700,848400815,2265,2265,2265,2265,0
20230802,123600,848400815,2265,2265,2265,2265,1
20230802,123500,848398550,2260,2265,2265,2260,11
20230802,123400,848373685,2255,2255,2265,2255,2542
20230802,123300,842639180,2255,2255,2255,2255,350
20230802,123200,841849930,2255,2255,2255,2255,1236
20230802,123100,839062750,2250,2255,2255,2250,309
20230802,123000,838367470,2255,2255,2255,2255,26
20230802,122900,838308840,2250,2255,2255,2250,2514
20230802,122800,832651520,2255,2255,2255,2255,8
20230802,122700,832633480,2255,2250,2255,2250,4079
20230802,122600,823455480,2250,2250,2250,2250,50
20230802,122500,823342980,2255,2255,2255,2255,5
20230802,122400,823331705,2255,2255,2255,2255,347
20230802,122300,822549220,2255,2255,2255,2255,1006
20230802,122200,820280690,2255,2255,2255,2255,0
20230802,122100,820280690,2255,2255,2255,2255,1370
20230802,122000,817191340,2255,2255,2255,2255,541
20230802,121900,815971385,2260,2260,2260,2260,21
20230802,121800,815923925,2255,2260,2260,2255,434
20230802,121700,814945085,2260,2260,2260,2260,0
20230802,121600,814945085,2260,2260,2260,2260,1
20230802,121500,814942825,2255,2255,2255,2255,0
20230802,121400,814942825,2255,2255,2255,2255,48
20230802,121300,814834585,2260,2255,2260,2255,1105
20230802,121200,812342760,2255,2255,2255,2255,409
20230802,121100,811420465,2255,2260,2260,2255,507
20230802,121000,810277175,2255,2255,2255,2255,0
20230802,120900,810277175,2255,2255,2255,2255,38
20230802,120800,810191485,2260,2260,2260,2260,0
20230802,120700,810191485,2260,2260,2260,2260,49
20230802,120600,810080745,2255,2255,2255,2255,1
20230802,120500,810078490,2255,2255,2255,2255,1110
20230802,120400,807575440,2255,2255,2255,2255,3729
20230802,120300,799166545,2255,2255,2255,2255,373
20230802,120200,798325430,2260,2260,2260,2260,125
20230802,120100,798042930,2260,2255,2260,2250,1290
20230802,120000,795133730,2255,2255,2255,2255,1
20230802,115900,795131475,2250,2255,2255,2250,3802
20230802,115800,786559230,2260,2260,2260,2260,2500
20230802,115700,780909230,2260,2265,2265,2260,2250
20230802,115600,775824225,2265,2260,2265,2260,291
20230802,115500,775166560,2260,2260,2260,2260,111
20230802,115400,774915700,2260,2260,2260,2260,250
20230802,115300,774350700,2260,2260,2260,2260,0
20230802,115200,774350700,2260,2260,2260,2260,10
20230802,115100,774328100,2260,2260,2260,2260,770
20230802,115000,772587900,2260,2260,2260,2260,0
20230802,114900,772587900,2260,2265,2265,2260,1309
20230802,114800,769623445,2265,2265,2265,2265,1659
20230802,114700,765865810,2265,2255,2265,2255,14
20230802,114600,765834230,2255,2255,2255,2255,253
20230802,114500,765263715,2255,2255,2255,2255,0
20230802,114400,765263715,2255,2265,2265,2255,113
20230802,114300,765008840,2250,2255,2255,2250,7052
20230802,114200,749115910,2255,2255,2255,2255,376
20230802,114100,748268030,2255,2255,2255,2255,7979
20230802,114000,730275385,2260,2260,2260,2260,6288
20230802,113900,716064505,2260,2260,2260,2260,100
20230802,113800,715838505,2265,2265,2265,2265,5
20230802,113700,715827180,2265,2265,2265,2265,3
20230802,113600,715820385,2265,2265,2265,2265,12
20230802,113500,715793205,2260,2260,2260,2260,1110
20230802,113400,713284605,2265,2265,2265,2265,10
20230802,113300,713261955,2265,2265,2265,2265,9
20230802,113200,713241570,2265,2265,2265,2265,81
20230802,113100,713058105,2265,2265,2265,2265,11
20230802,113000,713033190,2265,2265,2265,2265,10
20230802,112900,713010540,2265,2265,2265,2265,3175
20230802,112800,705819165,2265,2265,2265,2265,0
20230802,112700,705819165,2265,2265,2265,2265,1113
20230802,112600,703298220,2265,2265,2265,2265,1509
20230802,112500,699880335,2265,2270,2270,2265,10273
20230802,112400,676611985,2270,2270,2270,2270,2018
20230802,112300,672031125,2265,2265,2265,2265,2539
20230802,112200,666280290,2265,2270,2270,2265,224
20230802,112100,665772430,2270,2270,2270,2270,305
20230802,112000,665080080,2270,2270,2270,2270,1655
20230802,111900,661323230,2270,2270,2270,2270,422
20230802,111800,660365290,2270,2270,2275,2270,810
20230802,111700,658526540,2270,2270,2270,2270,4
20230802,111600,658517460,2270,2270,2270,2270,8660
20230802,111500,638859260,2270,2275,2275,2270,1522
20230802,111400,635404210,2275,2280,2280,2275,512
20230802,111300,634239395,2280,2275,2280,2275,1251
20230802,111200,631387120,2280,2275,2280,2275,4421
20230802,111100,621329340,2270,2270,2270,2270,253
20230802,111000,620755030,2270,2270,2270,2270,389
20230802,110900,619872000,2275,2275,2275,2275,0
20230802,110800,619872000,2275,2270,2275,2270,1126
20230802,110700,617315950,2270,2265,2270,2265,25
20230802,110600,617259300,2265,2265,2265,2265,378
20230802,110500,616403130,2265,2270,2270,2265,1380
20230802,110400,613271035,2270,2270,2270,2270,240
20230802,110300,612726235,2270,2270,2270,2270,813
20230802,110200,610880725,2270,2270,2270,2270,1280
20230802,110100,607975125,2270,2270,2270,2270,50
20230802,110000,607861625,2265,2270,2270,2265,2228
20230802,105900,602805220,2275,2275,2275,2275,0
20230802,105800,602805220,2275,2270,2275,2270,824
20230802,105700,600933735,2275,2275,2275,2275,0
20230802,105600,600933735,2275,2280,2280,2270,4006
20230802,105500,591824455,2275,2275,2275,2275,1
20230802,105400,591822180,2275,2275,2280,2275,328
20230802,105300,591075975,2280,2275,2280,2275,1061
20230802,105200,588662195,2280,2275,2280,2275,63
20230802,105100,588518860,2275,2275,2275,2275,101
20230802,105000,588289085,2280,2270,2280,2270,2858
20230802,104900,581780460,2280,2280,2280,2280,0
20230802,104800,581780460,2280,2280,2280,2280,1806
20230802,104700,577662780,2285,2280,2285,2280,7610
20230802,104600,560311975,2275,2275,2275,2270,3207
20230802,104500,553016185,2270,2275,2275,2270,562
20230802,104400,551738255,2275,2270,2275,2270,3560
20230802,104300,543642090,2270,2270,2275,2270,1263
20230802,104200,540775065,2275,2270,2275,2270,158
20230802,104100,540416400,2275,2270,2275,2270,286
20230802,104000,539766625,2270,2270,2270,2270,300
20230802,103900,539085625,2275,2275,2275,2275,0
20230802,103800,539085625,2275,2265,2275,2265,31
20230802,103700,539015330,2265,2265,2265,2265,125
20230802,103600,538732205,2275,2275,2275,2275,0
20230802,103500,538732205,2275,2265,2275,2260,4431
20230802,103400,528703230,2265,2265,2265,2265,0
20230802,103300,528703230,2265,2270,2270,2265,2905
20230802,103200,522122595,2270,2270,2270,2270,848
20230802,103100,520197635,2265,2265,2265,2265,0
20230802,103000,520197635,2265,2265,2265,2265,1050
20230802,102900,517819385,2265,2270,2270,2265,6125
20230802,102800,503944200,2270,2270,2270,2270,12
20230802,102700,503916960,2275,2275,2280,2270,1210
20230802,102600,501168215,2275,2275,2275,2275,770
20230802,102500,499416465,2275,2275,2275,2275,658
20230802,102400,497919515,2275,2275,2275,2275,10
20230802,102300,497896765,2275,2275,2275,2275,0
20230802,102200,497896765,2275,2275,2275,2275,0
20230802,102100,497896765,2275,2280,2280,2275,244
20230802,102000,497341590,2280,2280,2280,2280,100
20230802,101900,497113590,2275,2275,2275,2275,0
20230802,101800,497113590,2275,2275,2275,2275,2000
20230802,101700,492563590,2275,2280,2280,2275,1763
20230802,101600,488544580,2280,2275,2280,2275,4291
20230802,101500,478761390,2280,2280,2280,2280,5217
20230802,101400,466866630,2280,2285,2285,2280,7605
20230802,101300,449490275,2285,2275,2285,2275,26360
20230802,101200,389290790,2275,2275,2275,2275,477
20230802,101100,388205615,2275,2270,2275,2270,207
20230802,101000,387735695,2265,2265,2265,2265,0
20230802,100900,387735695,2265,2265,2265,2265,919
20230802,100800,385654160,2265,2275,2275,2265,3889
20230802,100700,376836395,2275,2280,2280,2275,7620
20230802,100600,359493860,2280,2275,2280,2275,8837
20230802,100500,339347970,2270,2275,2275,2270,3319
20230802,100400,331797495,2275,2280,2280,2275,5163
20230802,100300,320026480,2280,2280,2285,2280,2596
20230802,100200,314107590,2280,2285,2285,2280,7654
20230802,100100,296653225,2285,2270,2285,2270,9280
20230802,100000,275523345,2270,2275,2275,2265,1041
20230802,095900,273159315,2275,2270,2275,2270,2510
20230802,095800,267456065,2270,2265,2270,2265,378
20230802,095700,266599885,2265,2260,2265,2255,451
20230802,095600,265580665,2260,2265,2265,2260,2000
20230802,095500,261053165,2265,2260,2265,2260,2533
20230802,095400,255326085,2260,2260,2265,2260,659
20230802,095300,253835740,2260,2260,2260,2260,596
20230802,095200,252488780,2255,2255,2255,2255,380
20230802,095100,251631880,2260,2260,2260,2260,0
20230802,095000,251631880,2260,2255,2260,2255,333
20230802,094900,250879450,2260,2260,2260,2260,102
20230802,094800,250648930,2260,2255,2260,2250,2058
20230802,094700,246015245,2255,2260,2260,2255,1251
20230802,094600,243188140,2255,2255,2255,2255,53
20230802,094500,243068625,2255,2250,2255,2250,707
20230802,094400,241474360,2250,2250,2250,2250,84
20230802,094300,241285360,2255,2255,2255,2255,124
20230802,094200,241005740,2255,2255,2255,2255,5
20230802,094100,240994465,2255,2255,2255,2255,32
20230802,094000,240922305,2255,2260,2260,2255,115
20230802,093900,240662480,2250,2260,2260,2250,4113
20230802,093800,231391425,2260,2255,2260,2255,251
20230802,093700,230825300,2255,2255,2255,2255,376
20230802,093600,229977420,2255,2255,2255,2255,1693
20230802,093500,226159705,2255,2255,2255,2255,8
20230802,093400,226141665,2255,2255,2255,2255,10
20230802,093300,226119115,2255,2255,2255,2255,105
20230802,093200,225882340,2255,2255,2255,2250,56
20230802,093100,225756310,2250,2255,2255,2250,716
20230802,093000,224142730,2255,2255,2255,2255,10
20230802,092900,224120180,2255,2255,2255,2255,1
20230802,092800,224117925,2250,2255,2255,2250,200
20230802,092700,223667675,2255,2245,2255,2245,449
20230802,092600,222657740,2250,2250,2250,2245,2588
20230802,092500,216834800,2250,2250,2250,2250,412
20230802,092400,215907800,2245,2250,2250,2245,1375
20230802,092300,212819670,2250,2250,2250,2250,1241
20230802,092200,210027420,2250,2250,2250,2250,3330
20230802,092100,202534920,2250,2255,2255,2250,685
20230802,092000,200993220,2260,2260,2260,2260,1
20230802,091900,200990960,2255,2250,2255,2250,2093
20230802,091800,196274065,2245,2250,2250,2245,1592
20230802,091700,192699950,2250,2250,2250,2250,4127
20230802,091600,183414200,2250,2250,2250,2245,708
20230802,091500,181824540,2250,2250,2250,2245,608
20230802,091400,180457060,2250,2250,2250,2250,1971
20230802,091300,176022310,2250,2245,2255,2240,1818
20230802,091200,171934130,2250,2240,2250,2240,14117
20230802,091100,140181325,2245,2240,2245,2240,1562
20230802,091000,136681640,2245,2240,2245,2240,8977
20230802,090900,116569295,2245,2245,2245,2245,5380
20230802,090800,104491195,2250,2250,2250,2245,1768
20230802,090700,100513800,2250,2245,2250,2245,106
20230802,090600,100275805,2245,2250,2250,2240,14214
20230802,090500,68352575,2250,2250,2250,2250,10073
20230802,090400,45688325,2250,2255,2255,2250,9391
20230802,090300,24532315,2260,2260,2260,2255,1163
20230802,090200,21906120,2260,2260,2260,2260,3011
20230802,090100,15101260,2260,2260,2260,2260,2717
20230802,090000,8960840,2265,2260,2265,2260,3963