KissMeData/121850/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195700,1541590345,2300,2300,2300,2300,4275
20230802,195600,1541590345,2300,2300,2300,2300,0
20230802,195500,1541590345,2300,2300,2300,2300,0
20230802,195400,1541590345,2300,2300,2300,2300,0
20230802,195300,1541590345,2300,2300,2300,2300,0
20230802,195200,1541590345,2300,2300,2300,2300,0
20230802,195100,1541590345,2300,2300,2300,2300,0
20230802,195000,1541590345,2300,2300,2300,2300,0
20230802,194900,1541590345,2300,2300,2300,2300,0
20230802,194800,1541590345,2300,2300,2300,2300,0
20230802,194700,1541590345,2300,2300,2300,2300,0
20230802,194600,1541590345,2300,2300,2300,2300,0
20230802,194500,1541590345,2300,2300,2300,2300,0
20230802,194400,1541590345,2300,2300,2300,2300,0
20230802,194300,1541590345,2300,2300,2300,2300,0
20230802,194200,1541590345,2300,2300,2300,2300,0
20230802,194100,1541590345,2300,2300,2300,2300,0
20230802,194000,1541590345,2300,2300,2300,2300,0
20230802,193900,1541590345,2300,2300,2300,2300,0
20230802,193800,1541590345,2300,2300,2300,2300,0
20230802,193700,1541590345,2300,2300,2300,2300,0
20230802,193600,1541590345,2300,2300,2300,2300,0
20230802,193500,1541590345,2300,2300,2300,2300,0
20230802,193400,1541590345,2300,2300,2300,2300,0
20230802,193300,1541590345,2300,2300,2300,2300,0
20230802,193200,1541590345,2300,2300,2300,2300,0
20230802,193100,1541590345,2300,2300,2300,2300,0
20230802,193000,1541590345,2300,2300,2300,2300,0
20230802,192900,1541590345,2300,2300,2300,2300,0
20230802,192800,1541590345,2300,2300,2300,2300,0
20230802,192700,1541590345,2300,2300,2300,2300,4275
20230802,192600,1541590345,2300,2300,2300,2300,0
20230802,192500,1541590345,2300,2300,2300,2300,0
20230802,192400,1541590345,2300,2300,2300,2300,0
20230802,192300,1541590345,2300,2300,2300,2300,0
20230802,192200,1541590345,2300,2300,2300,2300,0
20230802,192100,1541590345,2300,2300,2300,2300,0
20230802,192000,1541590345,2300,2300,2300,2300,0
20230802,191900,1541590345,2300,2300,2300,2300,0
20230802,191800,1541590345,2300,2300,2300,2300,0
20230802,191700,1541590345,2300,2300,2300,2300,0
20230802,191600,1541590345,2300,2300,2300,2300,0
20230802,191500,1541590345,2300,2300,2300,2300,0
20230802,191400,1541590345,2300,2300,2300,2300,0
20230802,191300,1541590345,2300,2300,2300,2300,0
20230802,191200,1541590345,2300,2300,2300,2300,0
20230802,191100,1541590345,2300,2300,2300,2300,0
20230802,191000,1541590345,2300,2300,2300,2300,0
20230802,190900,1541590345,2300,2300,2300,2300,0
20230802,190800,1541590345,2300,2300,2300,2300,0
20230802,190700,1541590345,2300,2300,2300,2300,0
20230802,190600,1541590345,2300,2300,2300,2300,0
20230802,190500,1541590345,2300,2300,2300,2300,0
20230802,190400,1541590345,2300,2300,2300,2300,0
20230802,190300,1541590345,2300,2300,2300,2300,0
20230802,190200,1541590345,2300,2300,2300,2300,0
20230802,190100,1541590345,2300,2300,2300,2300,0
20230802,190000,1541590345,2300,2300,2300,2300,0
20230802,185900,1541590345,2300,2300,2300,2300,0
20230802,185800,1541590345,2300,2300,2300,2300,0
20230802,185700,1541590345,2300,2300,2300,2300,4275
20230802,185600,1541590345,2300,2300,2300,2300,0
20230802,185500,1541590345,2300,2300,2300,2300,0
20230802,185400,1541590345,2300,2300,2300,2300,0
20230802,185300,1541590345,2300,2300,2300,2300,0
20230802,185200,1541590345,2300,2300,2300,2300,0
20230802,185100,1541590345,2300,2300,2300,2300,0
20230802,185000,1541590345,2300,2300,2300,2300,0
20230802,184900,1541590345,2300,2300,2300,2300,0
20230802,184800,1541590345,2300,2300,2300,2300,0
20230802,184700,1541590345,2300,2300,2300,2300,0
20230802,184600,1541590345,2300,2300,2300,2300,0
20230802,184500,1541590345,2300,2300,2300,2300,0
20230802,184400,1541590345,2300,2300,2300,2300,0
20230802,184300,1541590345,2300,2300,2300,2300,0
20230802,184200,1541590345,2300,2300,2300,2300,0
20230802,184100,1541590345,2300,2300,2300,2300,0
20230802,184000,1541590345,2300,2300,2300,2300,0
20230802,183900,1541590345,2300,2300,2300,2300,0
20230802,183800,1541590345,2300,2300,2300,2300,0
20230802,183700,1541590345,2300,2300,2300,2300,0
20230802,183600,1541590345,2300,2300,2300,2300,0
20230802,183500,1541590345,2300,2300,2300,2300,0
20230802,183400,1541590345,2300,2300,2300,2300,0
20230802,183300,1541590345,2300,2300,2300,2300,0
20230802,183200,1541590345,2300,2300,2300,2300,0
20230802,183100,1541590345,2300,2300,2300,2300,0
20230802,183000,1541590345,2300,2300,2300,2300,0
20230802,182900,1541590345,2300,2300,2300,2300,0
20230802,182800,1541590345,2300,2300,2300,2300,0
20230802,182700,1541590345,2300,2300,2300,2300,4275
20230802,182600,1541590345,2300,2300,2300,2300,0
20230802,182500,1541590345,2300,2300,2300,2300,0
20230802,182400,1541590345,2300,2300,2300,2300,0
20230802,182300,1541590345,2300,2300,2300,2300,0
20230802,182200,1541590345,2300,2300,2300,2300,0
20230802,182100,1541590345,2300,2300,2300,2300,0
20230802,182000,1541590345,2300,2300,2300,2300,0
20230802,181900,1541590345,2300,2300,2300,2300,0
20230802,181800,1541590345,2300,2300,2300,2300,0
20230802,181700,1541590345,2300,2300,2300,2300,0
20230802,181600,1541590345,2300,2300,2300,2300,0
20230802,181500,1541590345,2300,2300,2300,2300,0
20230802,181400,1541590345,2300,2300,2300,2300,0
20230802,181300,1541590345,2300,2300,2300,2300,0
20230802,181200,1541590345,2300,2300,2300,2300,0
20230802,181100,1541590345,2300,2300,2300,2300,0
20230802,181000,1541590345,2300,2300,2300,2300,0
20230802,180900,1541590345,2300,2300,2300,2300,0
20230802,180800,1541590345,2300,2300,2300,2300,0
20230802,180700,1541590345,2300,2300,2300,2300,0
20230802,180600,1541590345,2300,2300,2300,2300,0
20230802,180500,1541590345,2300,2300,2300,2300,0
20230802,180400,1541590345,2300,2300,2300,2300,0
20230802,180300,1541590345,2300,2300,2300,2300,0
20230802,180200,1541590345,2300,2300,2300,2300,0
20230802,180100,1541590345,2300,2300,2300,2300,0
20230802,180000,1541590345,2300,2300,2300,2300,0
20230802,175900,1541590345,2300,2300,2300,2300,0
20230802,175800,1541590345,2300,2300,2300,2300,0
20230802,175700,1541590345,2300,2300,2300,2300,4275
20230802,175600,1541590345,2300,2300,2300,2300,0
20230802,175500,1541590345,2300,2300,2300,2300,0
20230802,175400,1541590345,2300,2300,2300,2300,0
20230802,175300,1541590345,2300,2300,2300,2300,0
20230802,175200,1541590345,2300,2300,2300,2300,0
20230802,175100,1541590345,2300,2300,2300,2300,0
20230802,175000,1541590345,2300,2300,2300,2300,0
20230802,174900,1541590345,2300,2300,2300,2300,0
20230802,174800,1541590345,2300,2300,2300,2300,0
20230802,174700,1541590345,2300,2300,2300,2300,0
20230802,174600,1541590345,2300,2300,2300,2300,0
20230802,174500,1541590345,2300,2300,2300,2300,0
20230802,174400,1541590345,2300,2300,2300,2300,0
20230802,174300,1541590345,2300,2300,2300,2300,0
20230802,174200,1541590345,2300,2300,2300,2300,0
20230802,174100,1541590345,2300,2300,2300,2300,0
20230802,174000,1541590345,2300,2300,2300,2300,0
20230802,173900,1541590345,2300,2300,2300,2300,0
20230802,173800,1541590345,2300,2300,2300,2300,0
20230802,173700,1541590345,2300,2300,2300,2300,0
20230802,173600,1541590345,2300,2300,2300,2300,0
20230802,173500,1541590345,2300,2300,2300,2300,0
20230802,173400,1541590345,2300,2300,2300,2300,0
20230802,173300,1541590345,2300,2300,2300,2300,0
20230802,173200,1541590345,2300,2300,2300,2300,0
20230802,173100,1541590345,2300,2300,2300,2300,0
20230802,173000,1541590345,2300,2300,2300,2300,0
20230802,172900,1541590345,2300,2300,2300,2300,0
20230802,172800,1541590345,2300,2300,2300,2300,0
20230802,172700,1541590345,2300,2300,2300,2300,4275
20230802,172600,1541590345,2300,2300,2300,2300,0
20230802,172500,1541590345,2300,2300,2300,2300,0
20230802,172400,1541590345,2300,2300,2300,2300,0
20230802,172300,1541590345,2300,2300,2300,2300,0
20230802,172200,1541590345,2300,2300,2300,2300,0
20230802,172100,1541590345,2300,2300,2300,2300,0
20230802,172000,1541590345,2300,2300,2300,2300,0
20230802,171900,1541590345,2300,2300,2300,2300,0
20230802,171800,1541590345,2300,2300,2300,2300,0
20230802,171700,1541590345,2300,2300,2300,2300,0
20230802,171600,1541590345,2300,2300,2300,2300,0
20230802,171500,1541590345,2300,2300,2300,2300,0
20230802,171400,1541590345,2300,2300,2300,2300,0
20230802,171300,1541590345,2300,2300,2300,2300,0
20230802,171200,1541590345,2300,2300,2300,2300,0
20230802,171100,1541590345,2300,2300,2300,2300,0
20230802,171000,1541590345,2300,2300,2300,2300,0
20230802,170900,1541590345,2300,2300,2300,2300,0
20230802,170800,1541590345,2300,2300,2300,2300,0
20230802,170700,1541590345,2300,2300,2300,2300,0
20230802,170600,1541590345,2300,2300,2300,2300,0
20230802,170500,1541590345,2300,2300,2300,2300,0
20230802,170400,1541590345,2300,2300,2300,2300,0
20230802,170300,1541590345,2300,2300,2300,2300,0
20230802,170200,1541590345,2300,2300,2300,2300,0
20230802,170100,1541590345,2300,2300,2300,2300,0
20230802,170000,1541590345,2300,2300,2300,2300,0
20230802,165900,1541590345,2300,2300,2300,2300,0
20230802,165800,1541590345,2300,2300,2300,2300,0
20230802,165700,1541590345,2300,2300,2300,2300,4275
20230802,165600,1541590345,2300,2300,2300,2300,0
20230802,165500,1541590345,2300,2300,2300,2300,0
20230802,165400,1541590345,2300,2300,2300,2300,0
20230802,165300,1541590345,2300,2300,2300,2300,0
20230802,165200,1541590345,2300,2300,2300,2300,0
20230802,165100,1541590345,2300,2300,2300,2300,0
20230802,165000,1541590345,2300,2300,2300,2300,0
20230802,164900,1541590345,2300,2300,2300,2300,0
20230802,164800,1541590345,2300,2300,2300,2300,0
20230802,164700,1541590345,2300,2300,2300,2300,0
20230802,164600,1541590345,2300,2300,2300,2300,0
20230802,164500,1541590345,2300,2300,2300,2300,0
20230802,164400,1541590345,2300,2300,2300,2300,0
20230802,164300,1541590345,2300,2300,2300,2300,0
20230802,164200,1541590345,2300,2300,2300,2300,0
20230802,164100,1541590345,2300,2300,2300,2300,0
20230802,164000,1541590345,2300,2300,2300,2300,0
20230802,163900,1541590345,2300,2300,2300,2300,0
20230802,163800,1541590345,2300,2300,2300,2300,0
20230802,163700,1541590345,2300,2300,2300,2300,0
20230802,163600,1541590345,2300,2300,2300,2300,0
20230802,163500,1541590345,2300,2300,2300,2300,0
20230802,163400,1541590345,2300,2300,2300,2300,0
20230802,163300,1541590345,2300,2300,2300,2300,0
20230802,163200,1541590345,2300,2300,2300,2300,0
20230802,163100,1541590345,2300,2300,2300,2300,0
20230802,163000,1541590345,2300,2300,2300,2300,0
20230802,162900,1541590345,2300,2300,2300,2300,0
20230802,162800,1541590345,2300,2300,2300,2300,0
20230802,162700,1541590345,2300,2300,2300,2300,4275
20230802,162600,1541590345,2300,2300,2300,2300,0
20230802,162500,1541590345,2300,2300,2300,2300,0
20230802,162400,1541590345,2300,2300,2300,2300,0
20230802,162300,1541590345,2300,2300,2300,2300,0
20230802,162200,1541590345,2300,2300,2300,2300,0
20230802,162100,1541590345,2300,2300,2300,2300,0
20230802,162000,1541590345,2300,2300,2300,2300,0
20230802,161900,1541590345,2300,2300,2300,2300,0
20230802,161800,1541590345,2300,2300,2300,2300,0
20230802,161700,1541590345,2300,2300,2300,2300,0
20230802,161600,1541590345,2300,2300,2300,2300,0
20230802,161500,1541590345,2300,2300,2300,2300,0
20230802,161400,1541590345,2300,2300,2300,2300,0
20230802,161300,1541590345,2300,2300,2300,2300,0
20230802,161200,1541590345,2300,2300,2300,2300,0
20230802,161100,1541590345,2300,2300,2300,2300,0
20230802,161000,1541590345,2300,2300,2300,2300,0
20230802,160900,1541590345,2300,2300,2300,2300,0
20230802,160800,1541590345,2300,2300,2300,2300,0
20230802,160700,1541590345,2300,2300,2300,2300,0
20230802,160600,1541590345,2300,2300,2300,2300,0
20230802,160500,1541590345,2300,2300,2300,2300,0
20230802,160400,1541590345,2300,2300,2300,2300,0
20230802,160300,1541590345,2300,2300,2300,2300,0
20230802,160200,1541590345,2300,2300,2300,2300,0
20230802,160100,1541590345,2300,2300,2300,2300,0
20230802,160000,1541590345,2300,2300,2300,2300,0
20230802,155900,1541590345,2300,2300,2300,2300,0
20230802,155800,1541590345,2300,2300,2300,2300,0
20230802,155700,1541590345,2300,2300,2300,2300,4275
20230802,155600,1541590345,2300,2300,2300,2300,0
20230802,155500,1541590345,2300,2300,2300,2300,0
20230802,155400,1541590345,2300,2300,2300,2300,0
20230802,155300,1541590345,2300,2300,2300,2300,0
20230802,155200,1541590345,2300,2300,2300,2300,0
20230802,155100,1541590345,2300,2300,2300,2300,0
20230802,155000,1541590345,2300,2300,2300,2300,0
20230802,154900,1541590345,2300,2300,2300,2300,0
20230802,154800,1541590345,2300,2300,2300,2300,0
20230802,154700,1541590345,2300,2300,2300,2300,0
20230802,154600,1541590345,2300,2300,2300,2300,0
20230802,154500,1541590345,2300,2300,2300,2300,0
20230802,154400,1541590345,2300,2300,2300,2300,0
20230802,154300,1541590345,2300,2300,2300,2300,0
20230802,154200,1541590345,2300,2300,2300,2300,0
20230802,154100,1541590345,2300,2300,2300,2300,0
20230802,154000,1541590345,2300,2300,2300,2300,0
20230802,153900,1541590345,2300,2300,2300,2300,0
20230802,153800,1541590345,2300,2300,2300,2300,0
20230802,153700,1541590345,2300,2300,2300,2300,0
20230802,153600,1541590345,2300,2300,2300,2300,0
20230802,153500,1541590345,2300,2300,2300,2300,0
20230802,153400,1541590345,2300,2300,2300,2300,0
20230802,153300,1541590345,2300,2300,2300,2300,0
20230802,153200,1541590345,2300,2300,2300,2300,0
20230802,153100,1541590345,2300,2300,2300,2300,0
20230802,153000,1541590345,2300,2300,2300,2300,4275
20230802,152900,1531757845,2300,2300,2300,2300,0
20230802,152800,1531757845,2300,2300,2300,2300,0
20230802,152700,1531757845,2300,2300,2300,2300,0
20230802,152600,1531757845,2300,2300,2300,2300,0
20230802,152500,1531757845,2300,2300,2300,2300,0
20230802,152400,1531757845,2300,2300,2300,2300,0
20230802,152300,1531757845,2300,2300,2300,2300,0
20230802,152200,1531757845,2300,2300,2300,2300,0
20230802,152100,1531757845,2300,2300,2300,2300,0
20230802,152000,1531757845,2300,2300,2300,2300,0
20230802,151900,1531757845,2300,2305,2305,2300,10045
20230802,151800,1508646150,2300,2305,2305,2300,153
20230802,151700,1508293995,2305,2300,2305,2300,2003
20230802,151600,1503684595,2300,2300,2300,2300,1181
20230802,151500,1500968295,2305,2305,2305,2300,1102
20230802,151400,1498432895,2305,2300,2305,2300,1538
20230802,151300,1494895475,2305,2305,2305,2305,43
20230802,151200,1494796360,2305,2305,2305,2305,201
20230802,151100,1494333055,2305,2305,2305,2305,224
20230802,151000,1493816735,2300,2300,2310,2300,58
20230802,150900,1493683230,2300,2305,2305,2300,58
20230802,150800,1493549825,2305,2300,2305,2300,44
20230802,150700,1493448615,2300,2300,2305,2300,767
20230802,150600,1491681190,2300,2300,2305,2300,3656
20230802,150500,1483272290,2305,2300,2305,2300,1001
20230802,150400,1480969985,2310,2310,2310,2310,0
20230802,150300,1480969985,2310,2300,2310,2300,2194
20230802,150200,1475923685,2300,2300,2305,2300,3148
20230802,150100,1468683275,2305,2300,2305,2300,2299
20230802,150000,1463384840,2300,2300,2300,2300,254
20230802,145900,1462800640,2310,2305,2310,2305,18
20230802,145800,1462759145,2305,2305,2305,2305,16
20230802,145700,1462722265,2310,2310,2310,2310,8
20230802,145600,1462703785,2305,2305,2310,2305,1989
20230802,145500,1458119085,2305,2310,2310,2305,257
20230802,145400,1457526650,2305,2305,2305,2305,2726
20230802,145300,1451243220,2305,2305,2305,2305,103
20230802,145200,1451005805,2305,2305,2305,2305,500
20230802,145100,1449853305,2305,2305,2310,2300,1010
20230802,145000,1447525210,2310,2300,2310,2300,1510
20230802,144900,1444052110,2305,2305,2310,2300,294
20230802,144800,1443374625,2300,2300,2300,2300,173
20230802,144700,1442976725,2300,2300,2300,2300,107
20230802,144600,1442730625,2305,2305,2305,2305,1
20230802,144500,1442728320,2305,2305,2305,2305,109
20230802,144400,1442477075,2310,2300,2310,2300,137
20230802,144300,1442161965,2300,2305,2305,2300,4842
20230802,144200,1431001195,2310,2310,2310,2310,11
20230802,144100,1430975785,2300,2310,2310,2300,815
20230802,144000,1429096275,2310,2310,2310,2310,1
20230802,143900,1429093965,2300,2300,2300,2300,220
20230802,143800,1428587965,2305,2305,2305,2305,4894
20230802,143700,1417307295,2305,2310,2310,2305,4017
20230802,143600,1408048075,2310,2305,2310,2305,259
20230802,143500,1407450830,2310,2310,2310,2310,1001
20230802,143400,1405138520,2310,2310,2315,2310,611
20230802,143300,1403727105,2310,2310,2310,2310,70
20230802,143200,1403565405,2310,2300,2310,2300,5236
20230802,143100,1391498085,2300,2285,2300,2285,8505
20230802,143000,1372033400,2285,2285,2285,2285,60
20230802,142900,1371896300,2285,2285,2285,2285,51
20230802,142800,1371779765,2280,2280,2280,2280,1036
20230802,142700,1369417685,2280,2285,2285,2280,181
20230802,142600,1369004500,2280,2280,2280,2280,80
20230802,142500,1368822100,2280,2280,2280,2280,2001
20230802,142400,1364259820,2280,2280,2280,2280,4
20230802,142300,1364250700,2275,2280,2280,2275,1001
20230802,142200,1361973420,2275,2280,2280,2275,172
20230802,142100,1361582095,2280,2275,2280,2275,468
20230802,142000,1360517390,2275,2275,2275,2275,0
20230802,141900,1360517390,2275,2275,2275,2275,1
20230802,141800,1360515115,2275,2275,2275,2275,13
20230802,141700,1360485540,2275,2275,2275,2275,3
20230802,141600,1360478715,2275,2275,2275,2275,55
20230802,141500,1360353590,2275,2275,2275,2275,71
20230802,141400,1360192065,2275,2275,2275,2275,0
20230802,141300,1360192065,2275,2275,2275,2275,4
20230802,141200,1360182965,2280,2275,2280,2270,5948
20230802,141100,1346674425,2280,2280,2280,2280,10
20230802,141000,1346651625,2275,2275,2275,2275,0
20230802,140900,1346651625,2275,2280,2280,2275,486
20230802,140800,1345544435,2280,2280,2280,2280,192
20230802,140700,1345106675,2285,2285,2285,2285,1
20230802,140600,1345104390,2285,2285,2285,2285,500
20230802,140500,1343961890,2285,2275,2285,2275,5397
20230802,140400,1331680570,2270,2270,2270,2270,642
20230802,140300,1330223230,2275,2275,2275,2275,1962
20230802,140200,1325759680,2270,2270,2275,2270,211
20230802,140100,1325280655,2270,2270,2270,2270,0
20230802,140000,1325280655,2270,2270,2270,2270,203
20230802,135900,1324819845,2270,2270,2270,2270,0
20230802,135800,1324819845,2270,2270,2270,2270,0
20230802,135700,1324819845,2270,2275,2275,2270,732
20230802,135600,1323155465,2275,2275,2275,2275,35
20230802,135500,1323075840,2270,2270,2270,2270,0
20230802,135400,1323075840,2270,2270,2270,2270,2
20230802,135300,1323071300,2270,2270,2270,2260,12171
20230802,135200,1295497185,2275,2275,2275,2275,5
20230802,135100,1295485810,2275,2265,2275,2260,1014
20230802,135000,1293193555,2275,2270,2275,2270,145
20230802,134900,1292864355,2265,2265,2265,2260,134
20230802,134800,1292561150,2260,2265,2265,2260,930
20230802,134700,1290455805,2260,2265,2265,2260,5552
20230802,134600,1277905695,2265,2265,2265,2265,4369
20230802,134500,1268009910,2270,2270,2275,2270,1103
20230802,134400,1265506090,2275,2270,2275,2270,74
20230802,134300,1265338105,2270,2275,2275,2270,6930
20230802,134200,1249598965,2280,2280,2280,2280,10
20230802,134100,1249576165,2280,2280,2280,2280,1221
20230802,134000,1246792285,2280,2280,2280,2280,368
20230802,133900,1245953245,2280,2275,2280,2275,2181
20230802,133800,1240980840,2275,2275,2275,2275,24
20230802,133700,1240926240,2275,2275,2275,2275,600
20230802,133600,1239561240,2270,2275,2275,2270,76
20230802,133500,1239388345,2275,2275,2275,2275,16
20230802,133400,1239351945,2275,2275,2275,2275,2756
20230802,133300,1233082045,2275,2280,2280,2275,1847
20230802,133200,1228872440,2285,2285,2285,2285,50
20230802,133100,1228758190,2285,2285,2285,2280,861
20230802,133000,1226791845,2285,2280,2285,2280,1173
20230802,132900,1224117400,2280,2290,2290,2280,1043
20230802,132800,1221739110,2285,2290,2290,2285,81
20230802,132700,1221553900,2295,2295,2295,2295,5
20230802,132600,1221542425,2290,2280,2290,2280,1742
20230802,132500,1217563945,2280,2280,2280,2280,808
20230802,132400,1215721705,2280,2285,2285,2280,7991
20230802,132300,1197487280,2285,2280,2285,2280,351
20230802,132200,1196685995,2280,2295,2295,2280,11261
20230802,132100,1170917230,2295,2300,2300,2295,1550
20230802,132000,1167359405,2300,2305,2305,2300,2
20230802,131900,1167354800,2300,2305,2305,2290,5295
20230802,131800,1155210810,2305,2305,2305,2305,18054
20230802,131700,1113596340,2310,2310,2310,2310,1
20230802,131600,1113594030,2310,2310,2310,2310,4981
20230802,131500,1102087920,2315,2325,2325,2315,52
20230802,131400,1101967530,2315,2315,2315,2315,2436
20230802,131300,1096328190,2315,2320,2320,2315,1132
20230802,131200,1093706120,2315,2315,2315,2315,245
20230802,131100,1093138945,2315,2325,2325,2315,522
20230802,131000,1091928740,2325,2320,2325,2320,529
20230802,130900,1090698960,2320,2320,2320,2320,716
20230802,130800,1089037840,2320,2320,2320,2320,100
20230802,130700,1088805840,2325,2320,2325,2320,200
20230802,130600,1088340945,2315,2315,2315,2315,0
20230802,130500,1088340945,2315,2315,2315,2315,0
20230802,130400,1088340945,2315,2315,2315,2315,0
20230802,130300,1088340945,2315,2315,2315,2315,95
20230802,130200,1088121020,2310,2315,2315,2310,154
20230802,130100,1087765275,2315,2315,2315,2315,6
20230802,130000,1087751385,2315,2315,2315,2315,0
20230802,125900,1087751385,2315,2315,2315,2310,11
20230802,125800,1087725950,2315,2325,2325,2310,6433
20230802,125700,1072785370,2330,2330,2330,2330,0
20230802,125600,1072785370,2330,2330,2330,2330,2
20230802,125500,1072780710,2330,2325,2330,2325,4731
20230802,125400,1061776050,2330,2330,2330,2330,522
20230802,125300,1060559790,2335,2335,2335,2335,313
20230802,125200,1059828935,2335,2335,2335,2335,329
20230802,125100,1059060720,2340,2340,2340,2340,0
20230802,125000,1059060720,2340,2340,2340,2340,395
20230802,124900,1058136420,2340,2355,2355,2340,2696
20230802,124800,1051802110,2350,2350,2350,2350,225
20230802,124700,1051273360,2345,2345,2345,2345,716
20230802,124600,1049594340,2340,2350,2350,2340,4972
20230802,124500,1037910180,2350,2350,2350,2350,1080
20230802,124400,1035372180,2350,2345,2350,2345,519
20230802,124300,1034154225,2340,2340,2340,2340,2453
20230802,124200,1028414205,2340,2340,2340,2340,601
20230802,124100,1027007865,2335,2325,2335,2325,6171
20230802,124000,1012653035,2325,2325,2325,2325,0
20230802,123900,1012653035,2325,2325,2325,2325,200
20230802,123800,1012188035,2325,2325,2325,2325,50
20230802,123700,1012071785,2325,2315,2325,2315,3069
20230802,123600,1004967040,2315,2315,2315,2315,3301
20230802,123500,997325225,2315,2320,2320,2315,359
20230802,123400,996493800,2320,2320,2320,2320,306
20230802,123300,995783880,2320,2320,2320,2320,150
20230802,123200,995435880,2320,2320,2320,2320,426
20230802,123100,994447560,2320,2320,2320,2320,600
20230802,123000,993055560,2325,2325,2325,2325,78
20230802,122900,992874210,2325,2325,2325,2325,36
20230802,122800,992790510,2325,2325,2325,2325,1100
20230802,122700,990233010,2325,2325,2325,2325,0
20230802,122600,990233010,2325,2325,2325,2325,74
20230802,122500,990060960,2325,2325,2325,2325,0
20230802,122400,990060960,2325,2325,2325,2325,0
20230802,122300,990060960,2325,2325,2325,2325,48
20230802,122200,989949360,2315,2315,2315,2315,10
20230802,122100,989926210,2315,2315,2315,2315,0
20230802,122000,989926210,2315,2320,2320,2315,2000
20230802,121900,985293775,2320,2320,2320,2320,577
20230802,121800,983955135,2320,2320,2320,2320,437
20230802,121700,982941295,2320,2320,2320,2320,889
20230802,121600,980878815,2320,2320,2320,2320,0
20230802,121500,980878815,2320,2320,2320,2320,50
20230802,121400,980762815,2320,2320,2320,2320,1000
20230802,121300,978442815,2320,2320,2320,2320,873
20230802,121200,976417455,2320,2320,2320,2320,420
20230802,121100,975443055,2335,2330,2335,2330,154
20230802,121000,975083655,2320,2325,2325,2320,1022
20230802,120900,972710875,2320,2320,2320,2320,0
20230802,120800,972710875,2320,2320,2320,2320,1
20230802,120700,972708555,2335,2335,2335,2335,0
20230802,120600,972708555,2335,2335,2335,2335,189
20230802,120500,972267240,2320,2320,2320,2320,156
20230802,120400,971905320,2335,2330,2335,2330,208
20230802,120300,971420585,2320,2330,2330,2320,262
20230802,120200,970812625,2330,2330,2330,2330,50
20230802,120100,970696125,2335,2335,2335,2335,50
20230802,120000,970579375,2320,2325,2335,2320,1317
20230802,115900,967521775,2325,2325,2325,2325,20
20230802,115800,967475275,2325,2335,2335,2320,302
20230802,115700,966770955,2335,2335,2335,2335,179
20230802,115600,966352990,2335,2320,2335,2315,3023
20230802,115500,959327355,2320,2320,2320,2320,301
20230802,115400,958629035,2315,2320,2320,2315,436
20230802,115300,957619195,2315,2315,2315,2315,0
20230802,115200,957619195,2315,2315,2315,2315,51
20230802,115100,957501130,2320,2320,2320,2320,0
20230802,115000,957501130,2320,2320,2320,2320,1479
20230802,114900,954069850,2325,2325,2325,2325,557
20230802,114800,952774825,2325,2330,2330,2325,178
20230802,114700,952360935,2330,2330,2330,2330,3
20230802,114600,952353945,2340,2340,2340,2340,100
20230802,114500,952119945,2340,2340,2340,2340,9
20230802,114400,952098885,2330,2330,2330,2330,158
20230802,114300,951730745,2340,2330,2340,2330,630
20230802,114200,950260720,2330,2330,2330,2330,476
20230802,114100,949151640,2330,2330,2330,2330,254
20230802,114000,948559820,2340,2340,2340,2340,6
20230802,113900,948545780,2340,2330,2340,2330,342
20230802,113800,947748910,2350,2330,2350,2330,29
20230802,113700,947681140,2330,2335,2335,2330,217
20230802,113600,947174600,2335,2345,2345,2335,114
20230802,113500,946908300,2345,2355,2355,2345,14414
20230802,113400,913030890,2350,2350,2350,2350,1081
20230802,113300,910490540,2350,2350,2350,2350,4526
20230802,113200,899854440,2350,2355,2355,2350,493
20230802,113100,898695880,2355,2355,2355,2355,1258
20230802,113000,895733290,2355,2355,2355,2355,1234
20230802,112900,892827220,2360,2365,2370,2360,4121
20230802,112800,883077050,2370,2375,2375,2370,47
20230802,112700,882965520,2380,2380,2380,2380,31
20230802,112600,882891740,2380,2355,2380,2350,21631
20230802,112500,831641615,2355,2365,2365,2355,3078
20230802,112400,824372465,2355,2360,2360,2355,2567
20230802,112300,818323535,2355,2350,2360,2350,1225
20230802,112200,815443535,2360,2360,2360,2350,7679
20230802,112100,797370640,2370,2375,2375,2365,1744
20230802,112000,793236480,2375,2375,2375,2370,1295
20230802,111900,790161110,2370,2370,2370,2365,3910
20230802,111800,780894460,2375,2360,2375,2355,3239
20230802,111700,773249930,2355,2355,2360,2355,2617
20230802,111600,767084010,2370,2375,2375,2360,12172
20230802,111500,738229145,2375,2370,2375,2370,3105
20230802,111400,730864825,2370,2370,2370,2365,2130
20230802,111300,725825460,2370,2360,2370,2360,2156
20230802,111200,720730955,2360,2350,2360,2350,8872
20230802,111100,699838655,2350,2330,2350,2330,8105
20230802,111000,680843460,2335,2335,2335,2320,1345
20230802,110900,677702975,2320,2340,2340,2320,1184
20230802,110800,674938465,2335,2335,2340,2325,3077
20230802,110700,667755005,2335,2340,2345,2335,2004
20230802,110600,663062595,2340,2330,2340,2330,3794
20230802,110500,654218620,2330,2325,2330,2325,1063
20230802,110400,651741845,2330,2330,2330,2330,4830
20230802,110300,640487945,2335,2340,2340,2335,2001
20230802,110200,635815605,2310,2320,2340,2305,12327
20230802,110100,607199865,2300,2300,2305,2300,5824
20230802,110000,593796155,2300,2310,2310,2300,1232
20230802,105900,590959255,2305,2305,2305,2305,2311
20230802,105800,585632400,2305,2320,2320,2305,1162
20230802,105700,582942225,2320,2320,2320,2320,765
20230802,105600,581167425,2320,2305,2320,2305,429
20230802,105500,580178565,2300,2310,2310,2300,11002
20230802,105400,554819895,2310,2320,2320,2310,3369
20230802,105300,547035715,2320,2320,2320,2310,11238
20230802,105200,521049830,2325,2325,2335,2325,1726
20230802,105100,517036830,2330,2335,2335,2330,2599
20230802,105000,510978965,2335,2335,2335,2335,18
20230802,104900,510936935,2335,2335,2340,2335,680
20230802,104800,509348885,2340,2340,2340,2340,121
20230802,104700,509065745,2335,2335,2335,2335,1960
20230802,104600,504489145,2335,2340,2340,2335,3196
20230802,104500,497024115,2340,2340,2340,2340,0
20230802,104400,497024115,2340,2340,2345,2340,69
20230802,104300,496862365,2345,2345,2345,2345,144
20230802,104200,496524685,2345,2345,2345,2345,0
20230802,104100,496524685,2345,2345,2345,2345,1
20230802,104000,496522340,2335,2335,2335,2335,613
20230802,103900,495090985,2335,2335,2335,2335,2
20230802,103800,495086315,2335,2340,2340,2335,1183
20230802,103700,492318630,2340,2340,2340,2340,605
20230802,103600,490902930,2345,2345,2345,2345,618
20230802,103500,489453720,2345,2345,2345,2345,1667
20230802,103400,485544605,2345,2355,2355,2345,7826
20230802,103300,467140655,2355,2365,2375,2355,4211
20230802,103200,457167115,2365,2370,2375,2360,8077
20230802,103100,438081490,2370,2370,2370,2365,1917
20230802,103000,433538450,2365,2360,2365,2360,2462
20230802,102900,427717460,2365,2365,2365,2365,368
20230802,102800,426847140,2370,2365,2370,2365,750
20230802,102700,425071865,2365,2365,2365,2360,1634
20230802,102600,421209760,2365,2365,2365,2360,1264
20230802,102500,418225400,2365,2360,2365,2360,905
20230802,102400,416085575,2360,2365,2365,2360,6740
20230802,102300,400171650,2365,2360,2365,2360,866
20230802,102200,398123800,2360,2360,2360,2360,186
20230802,102100,397684840,2360,2360,2360,2355,787
20230802,102000,395828525,2360,2360,2365,2355,5058
20230802,101900,383889280,2360,2355,2360,2355,1233
20230802,101800,380984870,2355,2350,2355,2345,727
20230802,101700,379277865,2350,2350,2350,2350,1260
20230802,101600,376316865,2345,2350,2350,2345,603
20230802,101500,374899820,2345,2345,2345,2345,2196
20230802,101400,369750200,2340,2340,2340,2340,1195
20230802,101300,366953900,2340,2330,2340,2330,441
20230802,101200,365924840,2325,2325,2325,2325,20
20230802,101100,365878340,2325,2330,2330,2325,159
20230802,101000,365507960,2330,2330,2330,2330,400
20230802,100900,364575960,2330,2335,2335,2330,505
20230802,100800,363399185,2335,2335,2335,2335,569
20230802,100700,362070570,2340,2335,2340,2325,1859
20230802,100600,357738525,2325,2325,2340,2325,1686
20230802,100500,353815530,2340,2325,2340,2325,218
20230802,100400,353308560,2320,2320,2320,2320,820
20230802,100300,351406160,2315,2330,2340,2315,3432
20230802,100200,343426115,2330,2330,2330,2330,50
20230802,100100,343309615,2330,2330,2330,2330,1050
20230802,100000,340863115,2330,2310,2330,2310,1531
20230802,095900,337310065,2315,2315,2315,2315,109
20230802,095800,337057730,2315,2320,2320,2315,348
20230802,095700,336251870,2320,2320,2320,2320,40
20230802,095600,336159070,2320,2310,2320,2310,1243
20230802,095500,333287280,2310,2320,2320,2310,5590
20230802,095400,320341725,2320,2325,2325,2320,148
20230802,095300,319997650,2325,2325,2325,2325,0
20230802,095200,319997650,2325,2325,2325,2325,275
20230802,095100,319358275,2325,2325,2325,2325,918
20230802,095000,317223925,2325,2325,2325,2325,1231
20230802,094900,314361850,2325,2325,2325,2325,6
20230802,094800,314347900,2325,2325,2325,2325,1150
20230802,094700,311674150,2325,2325,2325,2325,0
20230802,094600,311674150,2325,2330,2330,2325,1256
20230802,094500,308752435,2330,2330,2330,2330,606
20230802,094400,307340455,2330,2340,2340,2330,1250
20230802,094300,304425205,2340,2340,2340,2340,31
20230802,094200,304352665,2340,2340,2345,2340,1854
20230802,094100,300014300,2340,2335,2340,2335,768
20230802,094000,298218180,2335,2335,2335,2335,600
20230802,093900,296817180,2330,2330,2330,2330,40
20230802,093800,296723980,2335,2340,2340,2330,456
20230802,093700,295660985,2340,2340,2340,2340,1213
20230802,093600,292822565,2330,2340,2340,2330,736
20230802,093500,291107665,2340,2340,2340,2340,107
20230802,093400,290857285,2340,2340,2340,2335,4206
20230802,093300,281034680,2340,2340,2340,2335,3682
20230802,093200,272422105,2340,2345,2345,2340,2921
20230802,093100,265585950,2345,2345,2345,2345,302
20230802,093000,264877760,2345,2340,2345,2340,847
20230802,092900,262891995,2340,2340,2345,2340,5984
20230802,092800,248889185,2345,2345,2350,2340,3647
20230802,092700,240328070,2345,2345,2345,2345,445
20230802,092600,239284545,2350,2350,2350,2350,752
20230802,092500,237517345,2350,2350,2350,2340,1254
20230802,092400,234572625,2355,2355,2355,2355,516
20230802,092300,233357445,2350,2350,2350,2340,2696
20230802,092200,227032825,2355,2350,2355,2350,2788
20230802,092100,220469255,2345,2345,2350,2345,958
20230802,092000,218219100,2350,2340,2350,2340,1766
20230802,091900,214075385,2345,2355,2355,2340,4531
20230802,091800,203455875,2355,2370,2370,2355,8467
20230802,091700,183457140,2365,2355,2365,2355,2832
20230802,091600,176771765,2350,2335,2360,2335,3567
20230802,091500,168402715,2335,2345,2345,2335,5508
20230802,091400,155514580,2345,2345,2345,2335,3476
20230802,091300,147379605,2340,2330,2340,2330,5694
20230802,091200,134092780,2335,2325,2335,2325,1984
20230802,091100,129474260,2325,2310,2325,2285,5235
20230802,091000,117415790,2300,2310,2310,2285,1388
20230802,090900,114224810,2310,2295,2310,2285,2479
20230802,090800,108518410,2300,2285,2300,2285,1556
20230802,090700,104949405,2285,2290,2290,2280,2362
20230802,090600,99554780,2290,2285,2300,2285,2942
20230802,090500,92822395,2280,2290,2290,2280,6620
20230802,090400,77719355,2290,2285,2290,2280,4900
20230802,090300,66518750,2280,2290,2290,2275,2757
20230802,090200,60228270,2285,2290,2305,2270,4865
20230802,090100,49059110,2270,2280,2285,2265,11706
20230802,090000,22469820,2280,2305,2320,2280,9767