KissMeData/307930/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203900,4158557150,7320,7320,7320,7320,6097
20230802,203800,4158557150,7320,7320,7320,7320,0
20230802,203700,4158557150,7320,7320,7320,7320,0
20230802,203600,4158557150,7320,7320,7320,7320,0
20230802,203500,4158557150,7320,7320,7320,7320,0
20230802,203400,4158557150,7320,7320,7320,7320,0
20230802,203300,4158557150,7320,7320,7320,7320,0
20230802,203200,4158557150,7320,7320,7320,7320,0
20230802,203100,4158557150,7320,7320,7320,7320,0
20230802,203000,4158557150,7320,7320,7320,7320,0
20230802,202900,4158557150,7320,7320,7320,7320,0
20230802,202800,4158557150,7320,7320,7320,7320,0
20230802,202700,4158557150,7320,7320,7320,7320,0
20230802,202600,4158557150,7320,7320,7320,7320,0
20230802,202500,4158557150,7320,7320,7320,7320,0
20230802,202400,4158557150,7320,7320,7320,7320,0
20230802,202300,4158557150,7320,7320,7320,7320,0
20230802,202200,4158557150,7320,7320,7320,7320,0
20230802,202100,4158557150,7320,7320,7320,7320,0
20230802,202000,4158557150,7320,7320,7320,7320,0
20230802,201900,4158557150,7320,7320,7320,7320,0
20230802,201800,4158557150,7320,7320,7320,7320,0
20230802,201700,4158557150,7320,7320,7320,7320,0
20230802,201600,4158557150,7320,7320,7320,7320,0
20230802,201500,4158557150,7320,7320,7320,7320,0
20230802,201400,4158557150,7320,7320,7320,7320,0
20230802,201300,4158557150,7320,7320,7320,7320,0
20230802,201200,4158557150,7320,7320,7320,7320,0
20230802,201100,4158557150,7320,7320,7320,7320,0
20230802,201000,4158557150,7320,7320,7320,7320,0
20230802,200900,4158557150,7320,7320,7320,7320,6097
20230802,200800,4158557150,7320,7320,7320,7320,0
20230802,200700,4158557150,7320,7320,7320,7320,0
20230802,200600,4158557150,7320,7320,7320,7320,0
20230802,200500,4158557150,7320,7320,7320,7320,0
20230802,200400,4158557150,7320,7320,7320,7320,0
20230802,200300,4158557150,7320,7320,7320,7320,0
20230802,200200,4158557150,7320,7320,7320,7320,0
20230802,200100,4158557150,7320,7320,7320,7320,0
20230802,200000,4158557150,7320,7320,7320,7320,0
20230802,195900,4158557150,7320,7320,7320,7320,0
20230802,195800,4158557150,7320,7320,7320,7320,0
20230802,195700,4158557150,7320,7320,7320,7320,0
20230802,195600,4158557150,7320,7320,7320,7320,0
20230802,195500,4158557150,7320,7320,7320,7320,0
20230802,195400,4158557150,7320,7320,7320,7320,0
20230802,195300,4158557150,7320,7320,7320,7320,0
20230802,195200,4158557150,7320,7320,7320,7320,0
20230802,195100,4158557150,7320,7320,7320,7320,0
20230802,195000,4158557150,7320,7320,7320,7320,0
20230802,194900,4158557150,7320,7320,7320,7320,0
20230802,194800,4158557150,7320,7320,7320,7320,0
20230802,194700,4158557150,7320,7320,7320,7320,0
20230802,194600,4158557150,7320,7320,7320,7320,0
20230802,194500,4158557150,7320,7320,7320,7320,0
20230802,194400,4158557150,7320,7320,7320,7320,0
20230802,194300,4158557150,7320,7320,7320,7320,0
20230802,194200,4158557150,7320,7320,7320,7320,0
20230802,194100,4158557150,7320,7320,7320,7320,0
20230802,194000,4158557150,7320,7320,7320,7320,0
20230802,193900,4158557150,7320,7320,7320,7320,6097
20230802,193800,4158557150,7320,7320,7320,7320,0
20230802,193700,4158557150,7320,7320,7320,7320,0
20230802,193600,4158557150,7320,7320,7320,7320,0
20230802,193500,4158557150,7320,7320,7320,7320,0
20230802,193400,4158557150,7320,7320,7320,7320,0
20230802,193300,4158557150,7320,7320,7320,7320,0
20230802,193200,4158557150,7320,7320,7320,7320,0
20230802,193100,4158557150,7320,7320,7320,7320,0
20230802,193000,4158557150,7320,7320,7320,7320,0
20230802,192900,4158557150,7320,7320,7320,7320,0
20230802,192800,4158557150,7320,7320,7320,7320,0
20230802,192700,4158557150,7320,7320,7320,7320,0
20230802,192600,4158557150,7320,7320,7320,7320,0
20230802,192500,4158557150,7320,7320,7320,7320,0
20230802,192400,4158557150,7320,7320,7320,7320,0
20230802,192300,4158557150,7320,7320,7320,7320,0
20230802,192200,4158557150,7320,7320,7320,7320,0
20230802,192100,4158557150,7320,7320,7320,7320,0
20230802,192000,4158557150,7320,7320,7320,7320,0
20230802,191900,4158557150,7320,7320,7320,7320,0
20230802,191800,4158557150,7320,7320,7320,7320,0
20230802,191700,4158557150,7320,7320,7320,7320,0
20230802,191600,4158557150,7320,7320,7320,7320,0
20230802,191500,4158557150,7320,7320,7320,7320,0
20230802,191400,4158557150,7320,7320,7320,7320,0
20230802,191300,4158557150,7320,7320,7320,7320,0
20230802,191200,4158557150,7320,7320,7320,7320,0
20230802,191100,4158557150,7320,7320,7320,7320,0
20230802,191000,4158557150,7320,7320,7320,7320,0
20230802,190900,4158557150,7320,7320,7320,7320,6097
20230802,190800,4158557150,7320,7320,7320,7320,0
20230802,190700,4158557150,7320,7320,7320,7320,0
20230802,190600,4158557150,7320,7320,7320,7320,0
20230802,190500,4158557150,7320,7320,7320,7320,0
20230802,190400,4158557150,7320,7320,7320,7320,0
20230802,190300,4158557150,7320,7320,7320,7320,0
20230802,190200,4158557150,7320,7320,7320,7320,0
20230802,190100,4158557150,7320,7320,7320,7320,0
20230802,190000,4158557150,7320,7320,7320,7320,0
20230802,185900,4158557150,7320,7320,7320,7320,0
20230802,185800,4158557150,7320,7320,7320,7320,0
20230802,185700,4158557150,7320,7320,7320,7320,0
20230802,185600,4158557150,7320,7320,7320,7320,0
20230802,185500,4158557150,7320,7320,7320,7320,0
20230802,185400,4158557150,7320,7320,7320,7320,0
20230802,185300,4158557150,7320,7320,7320,7320,0
20230802,185200,4158557150,7320,7320,7320,7320,0
20230802,185100,4158557150,7320,7320,7320,7320,0
20230802,185000,4158557150,7320,7320,7320,7320,0
20230802,184900,4158557150,7320,7320,7320,7320,0
20230802,184800,4158557150,7320,7320,7320,7320,0
20230802,184700,4158557150,7320,7320,7320,7320,0
20230802,184600,4158557150,7320,7320,7320,7320,0
20230802,184500,4158557150,7320,7320,7320,7320,0
20230802,184400,4158557150,7320,7320,7320,7320,0
20230802,184300,4158557150,7320,7320,7320,7320,0
20230802,184200,4158557150,7320,7320,7320,7320,0
20230802,184100,4158557150,7320,7320,7320,7320,0
20230802,184000,4158557150,7320,7320,7320,7320,0
20230802,183900,4158557150,7320,7320,7320,7320,6097
20230802,183800,4158557150,7320,7320,7320,7320,0
20230802,183700,4158557150,7320,7320,7320,7320,0
20230802,183600,4158557150,7320,7320,7320,7320,0
20230802,183500,4158557150,7320,7320,7320,7320,0
20230802,183400,4158557150,7320,7320,7320,7320,0
20230802,183300,4158557150,7320,7320,7320,7320,0
20230802,183200,4158557150,7320,7320,7320,7320,0
20230802,183100,4158557150,7320,7320,7320,7320,0
20230802,183000,4158557150,7320,7320,7320,7320,0
20230802,182900,4158557150,7320,7320,7320,7320,0
20230802,182800,4158557150,7320,7320,7320,7320,0
20230802,182700,4158557150,7320,7320,7320,7320,0
20230802,182600,4158557150,7320,7320,7320,7320,0
20230802,182500,4158557150,7320,7320,7320,7320,0
20230802,182400,4158557150,7320,7320,7320,7320,0
20230802,182300,4158557150,7320,7320,7320,7320,0
20230802,182200,4158557150,7320,7320,7320,7320,0
20230802,182100,4158557150,7320,7320,7320,7320,0
20230802,182000,4158557150,7320,7320,7320,7320,0
20230802,181900,4158557150,7320,7320,7320,7320,0
20230802,181800,4158557150,7320,7320,7320,7320,0
20230802,181700,4158557150,7320,7320,7320,7320,0
20230802,181600,4158557150,7320,7320,7320,7320,0
20230802,181500,4158557150,7320,7320,7320,7320,0
20230802,181400,4158557150,7320,7320,7320,7320,0
20230802,181300,4158557150,7320,7320,7320,7320,0
20230802,181200,4158557150,7320,7320,7320,7320,0
20230802,181100,4158557150,7320,7320,7320,7320,0
20230802,181000,4158557150,7320,7320,7320,7320,0
20230802,180900,4158557150,7320,7320,7320,7320,6097
20230802,180800,4158557150,7320,7320,7320,7320,0
20230802,180700,4158557150,7320,7320,7320,7320,0
20230802,180600,4158557150,7320,7320,7320,7320,0
20230802,180500,4158557150,7320,7320,7320,7320,0
20230802,180400,4158557150,7320,7320,7320,7320,0
20230802,180300,4158557150,7320,7320,7320,7320,0
20230802,180200,4158557150,7320,7320,7320,7320,0
20230802,180100,4158557150,7320,7320,7320,7320,0
20230802,180000,4158557150,7320,7320,7320,7320,0
20230802,175900,4158557150,7320,7320,7320,7320,0
20230802,175800,4158557150,7320,7320,7320,7320,0
20230802,175700,4158557150,7320,7320,7320,7320,0
20230802,175600,4158557150,7320,7320,7320,7320,0
20230802,175500,4158557150,7320,7320,7320,7320,0
20230802,175400,4158557150,7320,7320,7320,7320,0
20230802,175300,4158557150,7320,7320,7320,7320,0
20230802,175200,4158557150,7320,7320,7320,7320,0
20230802,175100,4158557150,7320,7320,7320,7320,0
20230802,175000,4158557150,7320,7320,7320,7320,0
20230802,174900,4158557150,7320,7320,7320,7320,0
20230802,174800,4158557150,7320,7320,7320,7320,0
20230802,174700,4158557150,7320,7320,7320,7320,0
20230802,174600,4158557150,7320,7320,7320,7320,0
20230802,174500,4158557150,7320,7320,7320,7320,0
20230802,174400,4158557150,7320,7320,7320,7320,0
20230802,174300,4158557150,7320,7320,7320,7320,0
20230802,174200,4158557150,7320,7320,7320,7320,0
20230802,174100,4158557150,7320,7320,7320,7320,0
20230802,174000,4158557150,7320,7320,7320,7320,0
20230802,173900,4158557150,7320,7320,7320,7320,6097
20230802,173800,4158557150,7320,7320,7320,7320,0
20230802,173700,4158557150,7320,7320,7320,7320,0
20230802,173600,4158557150,7320,7320,7320,7320,0
20230802,173500,4158557150,7320,7320,7320,7320,0
20230802,173400,4158557150,7320,7320,7320,7320,0
20230802,173300,4158557150,7320,7320,7320,7320,0
20230802,173200,4158557150,7320,7320,7320,7320,0
20230802,173100,4158557150,7320,7320,7320,7320,0
20230802,173000,4158557150,7320,7320,7320,7320,0
20230802,172900,4158557150,7320,7320,7320,7320,0
20230802,172800,4158557150,7320,7320,7320,7320,0
20230802,172700,4158557150,7320,7320,7320,7320,0
20230802,172600,4158557150,7320,7320,7320,7320,0
20230802,172500,4158557150,7320,7320,7320,7320,0
20230802,172400,4158557150,7320,7320,7320,7320,0
20230802,172300,4158557150,7320,7320,7320,7320,0
20230802,172200,4158557150,7320,7320,7320,7320,0
20230802,172100,4158557150,7320,7320,7320,7320,0
20230802,172000,4158557150,7320,7320,7320,7320,0
20230802,171900,4158557150,7320,7320,7320,7320,0
20230802,171800,4158557150,7320,7320,7320,7320,0
20230802,171700,4158557150,7320,7320,7320,7320,0
20230802,171600,4158557150,7320,7320,7320,7320,0
20230802,171500,4158557150,7320,7320,7320,7320,0
20230802,171400,4158557150,7320,7320,7320,7320,0
20230802,171300,4158557150,7320,7320,7320,7320,0
20230802,171200,4158557150,7320,7320,7320,7320,0
20230802,171100,4158557150,7320,7320,7320,7320,0
20230802,171000,4158557150,7320,7320,7320,7320,0
20230802,170900,4158557150,7320,7320,7320,7320,6097
20230802,170800,4158557150,7320,7320,7320,7320,0
20230802,170700,4158557150,7320,7320,7320,7320,0
20230802,170600,4158557150,7320,7320,7320,7320,0
20230802,170500,4158557150,7320,7320,7320,7320,0
20230802,170400,4158557150,7320,7320,7320,7320,0
20230802,170300,4158557150,7320,7320,7320,7320,0
20230802,170200,4158557150,7320,7320,7320,7320,0
20230802,170100,4158557150,7320,7320,7320,7320,0
20230802,170000,4158557150,7320,7320,7320,7320,0
20230802,165900,4158557150,7320,7320,7320,7320,0
20230802,165800,4158557150,7320,7320,7320,7320,0
20230802,165700,4158557150,7320,7320,7320,7320,0
20230802,165600,4158557150,7320,7320,7320,7320,0
20230802,165500,4158557150,7320,7320,7320,7320,0
20230802,165400,4158557150,7320,7320,7320,7320,0
20230802,165300,4158557150,7320,7320,7320,7320,0
20230802,165200,4158557150,7320,7320,7320,7320,0
20230802,165100,4158557150,7320,7320,7320,7320,0
20230802,165000,4158557150,7320,7320,7320,7320,0
20230802,164900,4158557150,7320,7320,7320,7320,0
20230802,164800,4158557150,7320,7320,7320,7320,0
20230802,164700,4158557150,7320,7320,7320,7320,0
20230802,164600,4158557150,7320,7320,7320,7320,0
20230802,164500,4158557150,7320,7320,7320,7320,0
20230802,164400,4158557150,7320,7320,7320,7320,0
20230802,164300,4158557150,7320,7320,7320,7320,0
20230802,164200,4158557150,7320,7320,7320,7320,0
20230802,164100,4158557150,7320,7320,7320,7320,0
20230802,164000,4158557150,7320,7320,7320,7320,0
20230802,163900,4158557150,7320,7320,7320,7320,6097
20230802,163800,4158557150,7320,7320,7320,7320,0
20230802,163700,4158557150,7320,7320,7320,7320,0
20230802,163600,4158557150,7320,7320,7320,7320,0
20230802,163500,4158557150,7320,7320,7320,7320,0
20230802,163400,4158557150,7320,7320,7320,7320,0
20230802,163300,4158557150,7320,7320,7320,7320,0
20230802,163200,4158557150,7320,7320,7320,7320,0
20230802,163100,4158557150,7320,7320,7320,7320,0
20230802,163000,4158557150,7320,7320,7320,7320,0
20230802,162900,4158557150,7320,7320,7320,7320,0
20230802,162800,4158557150,7320,7320,7320,7320,0
20230802,162700,4158557150,7320,7320,7320,7320,0
20230802,162600,4158557150,7320,7320,7320,7320,0
20230802,162500,4158557150,7320,7320,7320,7320,0
20230802,162400,4158557150,7320,7320,7320,7320,0
20230802,162300,4158557150,7320,7320,7320,7320,0
20230802,162200,4158557150,7320,7320,7320,7320,0
20230802,162100,4158557150,7320,7320,7320,7320,0
20230802,162000,4158557150,7320,7320,7320,7320,0
20230802,161900,4158557150,7320,7320,7320,7320,0
20230802,161800,4158557150,7320,7320,7320,7320,0
20230802,161700,4158557150,7320,7320,7320,7320,0
20230802,161600,4158557150,7320,7320,7320,7320,0
20230802,161500,4158557150,7320,7320,7320,7320,0
20230802,161400,4158557150,7320,7320,7320,7320,0
20230802,161300,4158557150,7320,7320,7320,7320,0
20230802,161200,4158557150,7320,7320,7320,7320,0
20230802,161100,4158557150,7320,7320,7320,7320,0
20230802,161000,4158557150,7320,7320,7320,7320,0
20230802,160900,4158557150,7320,7320,7320,7320,6097
20230802,160800,4158557150,7320,7320,7320,7320,0
20230802,160700,4158557150,7320,7320,7320,7320,0
20230802,160600,4158557150,7320,7320,7320,7320,0
20230802,160500,4158557150,7320,7320,7320,7320,0
20230802,160400,4158557150,7320,7320,7320,7320,0
20230802,160300,4158557150,7320,7320,7320,7320,0
20230802,160200,4158557150,7320,7320,7320,7320,0
20230802,160100,4158557150,7320,7320,7320,7320,0
20230802,160000,4158557150,7320,7320,7320,7320,0
20230802,155900,4158557150,7320,7320,7320,7320,0
20230802,155800,4158557150,7320,7320,7320,7320,0
20230802,155700,4158557150,7320,7320,7320,7320,0
20230802,155600,4158557150,7320,7320,7320,7320,0
20230802,155500,4158557150,7320,7320,7320,7320,0
20230802,155400,4158557150,7320,7320,7320,7320,0
20230802,155300,4158557150,7320,7320,7320,7320,0
20230802,155200,4158557150,7320,7320,7320,7320,0
20230802,155100,4158557150,7320,7320,7320,7320,0
20230802,155000,4158557150,7320,7320,7320,7320,0
20230802,154900,4158557150,7320,7320,7320,7320,0
20230802,154800,4158557150,7320,7320,7320,7320,0
20230802,154700,4158557150,7320,7320,7320,7320,0
20230802,154600,4158557150,7320,7320,7320,7320,0
20230802,154500,4158557150,7320,7320,7320,7320,0
20230802,154400,4158557150,7320,7320,7320,7320,0
20230802,154300,4158557150,7320,7320,7320,7320,0
20230802,154200,4158557150,7320,7320,7320,7320,0
20230802,154100,4158557150,7320,7320,7320,7320,0
20230802,154000,4158557150,7320,7320,7320,7320,0
20230802,153900,4158557150,7320,7320,7320,7320,6097
20230802,153800,4158557150,7320,7320,7320,7320,0
20230802,153700,4158557150,7320,7320,7320,7320,0
20230802,153600,4158557150,7320,7320,7320,7320,0
20230802,153500,4158557150,7320,7320,7320,7320,0
20230802,153400,4158557150,7320,7320,7320,7320,0
20230802,153300,4158557150,7320,7320,7320,7320,0
20230802,153200,4158557150,7320,7320,7320,7320,0
20230802,153100,4158557150,7320,7320,7320,7320,0
20230802,153000,4158557150,7320,7320,7320,7320,6097
20230802,152900,4113927110,7290,7290,7290,7290,0
20230802,152800,4113927110,7290,7290,7290,7290,0
20230802,152700,4113927110,7290,7290,7290,7290,0
20230802,152600,4113927110,7290,7290,7290,7290,0
20230802,152500,4113927110,7290,7290,7290,7290,0
20230802,152400,4113927110,7290,7290,7290,7290,0
20230802,152300,4113927110,7290,7290,7290,7290,0
20230802,152200,4113927110,7290,7290,7290,7290,0
20230802,152100,4113927110,7290,7290,7290,7290,0
20230802,152000,4113927110,7290,7290,7290,7290,0
20230802,151900,4113927110,7290,7300,7300,7290,765
20230802,151800,4108346960,7300,7280,7300,7280,107
20230802,151700,4107567920,7270,7270,7280,7270,1071
20230802,151600,4099773030,7270,7280,7290,7270,933
20230802,151500,4092981620,7280,7280,7290,7270,2175
20230802,151400,4077143690,7260,7270,7270,7260,2177
20230802,151300,4061321450,7280,7280,7280,7280,1955
20230802,151200,4047089050,7280,7300,7300,7280,3199
20230802,151100,4023770920,7300,7300,7300,7300,531
20230802,151000,4019894620,7310,7320,7330,7310,2709
20230802,150900,4000085940,7330,7310,7330,7310,753
20230802,150800,3994575580,7310,7310,7310,7310,637
20230802,150700,3989919110,7300,7310,7320,7300,996
20230802,150600,3982634530,7310,7300,7310,7290,355
20230802,150500,3980043980,7300,7300,7300,7300,974
20230802,150400,3972933780,7300,7300,7310,7300,3185
20230802,150300,3949680450,7300,7290,7300,7290,799
20230802,150200,3943850970,7290,7280,7290,7280,788
20230802,150100,3938111450,7280,7280,7280,7280,192
20230802,150000,3936713690,7280,7270,7280,7270,1803
20230802,145900,3923595860,7270,7250,7270,7250,934
20230802,145800,3916817860,7230,7260,7260,7230,2574
20230802,145700,3898176080,7230,7270,7270,7230,3315
20230802,145600,3874156530,7280,7270,7280,7270,444
20230802,145500,3870928290,7280,7270,7280,7270,110
20230802,145400,3870128490,7270,7270,7270,7260,2000
20230802,145300,3855598490,7280,7270,7280,7260,401
20230802,145200,3852687050,7270,7270,7270,7270,160
20230802,145100,3851523850,7270,7270,7280,7270,1248
20230802,145000,3842447860,7260,7220,7260,7220,3474
20230802,144900,3817292540,7200,7250,7270,7200,14745
20230802,144800,3710916410,7260,7270,7290,7260,5538
20230802,144700,3670685200,7300,7280,7320,7280,750
20230802,144600,3665224520,7320,7310,7360,7290,2569
20230802,144500,3646467020,7310,7310,7310,7300,81
20230802,144400,3645874920,7310,7300,7310,7300,290
20230802,144300,3643757690,7310,7310,7320,7300,565
20230802,144200,3639630540,7310,7280,7310,7280,2563
20230802,144100,3620938740,7280,7290,7290,7270,4531
20230802,144000,3587924110,7300,7300,7300,7300,679
20230802,143900,3582967410,7310,7310,7310,7310,159
20230802,143800,3581805120,7310,7310,7320,7310,264
20230802,143700,3579875250,7320,7320,7340,7320,590
20230802,143600,3575556430,7340,7340,7340,7340,300
20230802,143500,3573354430,7350,7350,7350,7350,0
20230802,143400,3573354430,7350,7350,7350,7350,0
20230802,143300,3573354430,7350,7340,7350,7340,100
20230802,143200,3572620410,7340,7330,7340,7330,171
20230802,143100,3571365770,7340,7330,7380,7330,903
20230802,143000,3564745710,7340,7310,7340,7310,1157
20230802,142900,3556279510,7300,7300,7300,7290,1499
20230802,142800,3545336850,7300,7300,7300,7290,183
20230802,142700,3544002660,7300,7300,7300,7300,668
20230802,142600,3539126260,7300,7310,7310,7300,2803
20230802,142500,3518663080,7320,7320,7320,7310,76
20230802,142400,3518107260,7330,7320,7330,7320,209
20230802,142300,3516577370,7320,7320,7330,7310,1275
20230802,142200,3507253850,7330,7330,7330,7320,1826
20230802,142100,3493876180,7330,7330,7330,7320,117
20230802,142000,3493018880,7320,7320,7320,7320,20
20230802,141900,3492872480,7330,7330,7330,7330,11
20230802,141800,3492791850,7340,7340,7340,7340,32
20230802,141700,3492556970,7350,7350,7350,7340,851
20230802,141600,3486308620,7350,7350,7350,7350,102
20230802,141500,3485558920,7340,7340,7340,7340,470
20230802,141400,3482109120,7320,7340,7340,7320,78
20230802,141300,3481536850,7330,7330,7330,7320,418
20230802,141200,3478474510,7340,7340,7340,7340,4
20230802,141100,3478445150,7350,7310,7350,7310,198
20230802,141000,3476997700,7330,7350,7350,7300,5992
20230802,140900,3433136990,7360,7350,7360,7340,2155
20230802,140800,3417313060,7350,7360,7360,7350,596
20230802,140700,3412931960,7370,7380,7380,7350,1605
20230802,140600,3401111330,7370,7400,7400,7370,880
20230802,140500,3394620670,7400,7400,7400,7380,2244
20230802,140400,3378037690,7410,7410,7410,7410,42
20230802,140300,3377726470,7410,7410,7410,7410,50
20230802,140200,3377355970,7410,7410,7410,7410,859
20230802,140100,3370990780,7410,7410,7410,7410,0
20230802,140000,3370990780,7410,7370,7410,7370,2003
20230802,135900,3356185050,7370,7370,7390,7370,268
20230802,135800,3354209310,7370,7350,7370,7350,285
20230802,135700,3352112540,7360,7390,7390,7360,1607
20230802,135600,3340265980,7400,7410,7440,7400,5482
20230802,135500,3299694280,7410,7410,7420,7410,3483
20230802,135400,3273885150,7420,7410,7460,7410,1546
20230802,135300,3262388380,7410,7370,7410,7370,2086
20230802,135200,3246964600,7350,7370,7370,7350,467
20230802,135100,3243528810,7370,7340,7370,7340,1159
20230802,135000,3235003400,7340,7300,7340,7300,988
20230802,134900,3227762450,7310,7310,7310,7290,2174
20230802,134800,3211893990,7330,7330,7330,7310,239
20230802,134700,3210142820,7310,7300,7310,7300,448
20230802,134600,3206871190,7300,7340,7340,7300,3044
20230802,134500,3184603620,7340,7340,7340,7340,4
20230802,134400,3184574260,7330,7340,7340,7330,572
20230802,134300,3180381400,7340,7340,7340,7340,729
20230802,134200,3175030540,7330,7340,7340,7330,900
20230802,134100,3168427720,7340,7340,7340,7340,36
20230802,134000,3168163480,7340,7340,7340,7340,726
20230802,133900,3162834640,7340,7340,7340,7340,352
20230802,133800,3160250960,7330,7360,7370,7330,2362
20230802,133700,3142923440,7360,7360,7370,7350,1691
20230802,133600,3130493150,7350,7360,7360,7350,2319
20230802,133500,3113427950,7360,7380,7380,7360,1803
20230802,133400,3100135080,7370,7380,7380,7370,325
20230802,133300,3097738580,7380,7380,7380,7380,157
20230802,133200,3096579920,7380,7380,7380,7380,0
20230802,133100,3096579920,7380,7370,7380,7360,1937
20230802,133000,3082316430,7380,7410,7410,7380,166
20230802,132900,3081091310,7420,7390,7420,7380,139
20230802,132800,3080065260,7390,7390,7390,7370,1409
20230802,132700,3069680500,7360,7390,7390,7360,2378
20230802,132600,3052134770,7390,7390,7390,7390,33
20230802,132500,3051890900,7390,7380,7390,7380,330
20230802,132400,3049455480,7380,7380,7390,7380,1813
20230802,132300,3036065350,7390,7390,7390,7390,300
20230802,132200,3033848350,7390,7390,7400,7390,558
20230802,132100,3029724720,7400,7410,7410,7400,994
20230802,132000,3022367900,7400,7420,7420,7400,365
20230802,131900,3019663280,7420,7420,7420,7420,215
20230802,131800,3018067980,7420,7410,7420,7410,249
20230802,131700,3016221740,7400,7410,7410,7380,3538
20230802,131600,2990064920,7400,7410,7410,7400,282
20230802,131500,2987978010,7400,7390,7400,7390,482
20230802,131400,2984415930,7400,7400,7400,7400,1195
20230802,131300,2975572930,7410,7400,7410,7400,428
20230802,131200,2972405500,7390,7410,7410,7380,4302
20230802,131100,2940596050,7420,7460,7460,7410,4659
20230802,131000,2906019670,7440,7450,7450,7440,531
20230802,130900,2902064030,7450,7450,7450,7450,300
20230802,130800,2899829030,7470,7470,7470,7470,0
20230802,130700,2899829030,7470,7450,7470,7450,479
20230802,130600,2896257000,7450,7450,7450,7450,399
20230802,130500,2893284450,7450,7450,7450,7450,3
20230802,130400,2893262100,7440,7440,7440,7440,123
20230802,130300,2892346980,7440,7440,7440,7440,309
20230802,130200,2890048020,7440,7440,7440,7440,511
20230802,130100,2886246180,7450,7440,7450,7440,506
20230802,130000,2882478420,7440,7440,7450,7440,223
20230802,125900,2880819120,7440,7430,7440,7420,533
20230802,125800,2876859580,7430,7430,7430,7430,1191
20230802,125700,2868010450,7440,7460,7460,7440,3390
20230802,125600,2842768740,7450,7470,7470,7450,3702
20230802,125500,2815136800,7500,7490,7500,7480,4203
20230802,125400,2783697740,7500,7500,7500,7500,1
20230802,125300,2783690240,7500,7500,7500,7500,11
20230802,125200,2783607740,7500,7500,7500,7500,1
20230802,125100,2783600240,7480,7490,7500,7480,39
20230802,125000,2783308350,7500,7500,7500,7500,10
20230802,124900,2783233350,7500,7500,7500,7500,61
20230802,124800,2782775850,7490,7490,7490,7490,0
20230802,124700,2782775850,7490,7490,7490,7490,50
20230802,124600,2782401350,7500,7500,7500,7500,1
20230802,124500,2782393850,7480,7480,7480,7480,2
20230802,124400,2782378890,7480,7490,7500,7480,779
20230802,124300,2776550560,7490,7490,7490,7490,86
20230802,124200,2775906420,7490,7490,7490,7490,859
20230802,124100,2769472510,7500,7500,7500,7500,263
20230802,124000,2767500010,7500,7500,7500,7500,207
20230802,123900,2765947510,7500,7520,7520,7500,11
20230802,123800,2765864990,7510,7510,7510,7510,899
20230802,123700,2759113500,7510,7510,7510,7510,0
20230802,123600,2759113500,7510,7490,7510,7490,179
20230802,123500,2757771000,7500,7510,7530,7500,401
20230802,123400,2754758600,7510,7490,7510,7480,1610
20230802,123300,2742674960,7510,7500,7510,7500,894
20230802,123200,2735968850,7500,7510,7520,7500,1623
20230802,123100,2723775110,7510,7490,7510,7470,1667
20230802,123000,2711262570,7490,7490,7490,7470,417
20230802,122900,2708144040,7480,7480,7480,7480,753
20230802,122800,2702511600,7480,7480,7480,7470,108
20230802,122700,2701704760,7470,7460,7470,7460,1444
20230802,122600,2690928180,7470,7460,7470,7460,1071
20230802,122500,2682938500,7480,7470,7480,7470,15
20230802,122400,2682826440,7480,7470,7480,7460,1354
20230802,122300,2672712300,7470,7470,7470,7470,70
20230802,122200,2672189400,7480,7460,7480,7460,825
20230802,122100,2666034880,7460,7460,7460,7460,319
20230802,122000,2663655140,7480,7480,7480,7460,12
20230802,121900,2663565400,7480,7480,7480,7470,8
20230802,121800,2663505610,7480,7470,7480,7460,468
20230802,121700,2660014300,7460,7460,7460,7460,242
20230802,121600,2658208980,7480,7480,7480,7480,0
20230802,121500,2658208980,7480,7480,7480,7480,0
20230802,121400,2658208980,7480,7460,7480,7460,239
20230802,121300,2656424790,7460,7470,7470,7450,740
20230802,121200,2650909470,7460,7490,7490,7460,1140
20230802,121100,2642405020,7470,7480,7490,7470,861
20230802,121000,2635968320,7490,7490,7490,7490,0
20230802,120900,2635968320,7490,7480,7490,7470,1052
20230802,120800,2628099840,7480,7490,7490,7470,1304
20230802,120700,2618348020,7490,7490,7490,7480,492
20230802,120600,2614667550,7490,7490,7490,7480,199
20230802,120500,2613178770,7500,7470,7500,7470,610
20230802,120400,2608616950,7480,7470,7480,7470,275
20230802,120300,2606562430,7480,7480,7480,7470,1283
20230802,120200,2596973390,7500,7490,7500,7480,213
20230802,120100,2595378010,7500,7500,7500,7500,10
20230802,120000,2595303010,7500,7500,7500,7500,12
20230802,115900,2595213010,7500,7500,7500,7500,576
20230802,115800,2590893010,7500,7490,7500,7480,4204
20230802,115700,2559434290,7500,7490,7500,7490,305
20230802,115600,2557147440,7500,7500,7500,7500,0
20230802,115500,2557147440,7500,7480,7510,7470,3031
20230802,115400,2534480670,7480,7460,7500,7450,721
20230802,115300,2529096780,7460,7450,7460,7450,41
20230802,115200,2528791320,7460,7460,7460,7460,5
20230802,115100,2528754020,7440,7440,7460,7440,267
20230802,115000,2526767520,7460,7450,7460,7450,331
20230802,114900,2524301560,7450,7460,7460,7450,176
20230802,114800,2522990350,7460,7460,7460,7440,1177
20230802,114700,2514223000,7470,7460,7470,7460,545
20230802,114600,2510157280,7440,7470,7470,7440,985
20230802,114500,2502812910,7470,7490,7490,7470,3450
20230802,114400,2477011520,7480,7450,7480,7450,976
20230802,114300,2469725400,7440,7430,7440,7430,683
20230802,114200,2464646920,7420,7440,7440,7420,1412
20230802,114100,2454149140,7450,7450,7450,7450,414
20230802,114000,2451064840,7450,7460,7460,7450,613
20230802,113900,2446497860,7460,7460,7460,7460,338
20230802,113800,2443976380,7460,7460,7480,7460,2258
20230802,113700,2427117690,7450,7480,7480,7450,784
20230802,113600,2421274900,7480,7470,7480,7470,511
20230802,113500,2417456720,7460,7460,7470,7450,3413
20230802,113400,2391968390,7470,7480,7480,7450,2766
20230802,113300,2371337920,7480,7510,7510,7480,1299
20230802,113200,2361603750,7510,7530,7530,7510,501
20230802,113100,2357841220,7520,7530,7530,7520,22
20230802,113000,2357675770,7530,7530,7530,7530,49
20230802,112900,2357306800,7530,7500,7530,7500,411
20230802,112800,2354219020,7490,7530,7530,7490,797
20230802,112700,2348239480,7530,7510,7530,7510,184
20230802,112600,2346857320,7520,7500,7520,7500,611
20230802,112500,2342264820,7500,7500,7500,7500,300
20230802,112400,2340014820,7510,7520,7530,7510,1284
20230802,112300,2330357130,7520,7520,7530,7480,5423
20230802,112200,2289716820,7490,7500,7520,7490,4557
20230802,112100,2255576400,7500,7510,7510,7500,861
20230802,112000,2249115460,7530,7520,7530,7500,565
20230802,111900,2244869070,7520,7550,7570,7520,1613
20230802,111800,2232715490,7570,7570,7570,7570,0
20230802,111700,2232715490,7570,7560,7570,7550,724
20230802,111600,2227247460,7560,7580,7580,7560,268
20230802,111500,2225218020,7560,7560,7580,7560,305
20230802,111400,2222912190,7560,7570,7590,7560,445
20230802,111300,2219544980,7600,7530,7600,7530,3023
20230802,111200,2196676780,7530,7490,7560,7480,2516
20230802,111100,2177787450,7520,7550,7570,7490,13576
20230802,111000,2075764220,7550,7590,7590,7550,3235
20230802,110900,2051268260,7580,7600,7600,7580,700
20230802,110800,2045956310,7600,7610,7610,7600,1368
20230802,110700,2035547840,7620,7640,7640,7620,3654
20230802,110600,2007665140,7640,7630,7640,7630,916
20230802,110500,2000674680,7620,7610,7620,7610,312
20230802,110400,1998299270,7610,7600,7610,7600,572
20230802,110300,1993951640,7600,7610,7610,7600,215
20230802,110200,1992316500,7600,7600,7600,7600,952
20230802,110100,1985081300,7600,7570,7600,7570,171
20230802,110000,1983785150,7600,7570,7600,7560,2478
20230802,105900,1965005830,7570,7580,7610,7570,1453
20230802,105800,1954004380,7580,7610,7610,7570,3631
20230802,105700,1926504590,7580,7580,7590,7580,766
20230802,105600,1920696500,7580,7620,7620,7580,301
20230802,105500,1918413660,7600,7610,7620,7600,2649
20230802,105400,1898253180,7630,7630,7630,7630,0
20230802,105300,1898253180,7630,7610,7630,7590,3361
20230802,105200,1872726570,7600,7640,7650,7600,4822
20230802,105100,1835982820,7640,7660,7660,7640,2305
20230802,105000,1818358130,7660,7660,7670,7660,1066
20230802,104900,1810191520,7670,7690,7690,7670,5636
20230802,104800,1766915990,7700,7700,7700,7700,1109
20230802,104700,1758376690,7700,7720,7720,7700,613
20230802,104600,1753653690,7720,7720,7720,7720,3
20230802,104500,1753630530,7720,7710,7720,7710,339
20230802,104400,1751016050,7710,7720,7720,7710,734
20230802,104300,1745353110,7720,7750,7750,7720,1432
20230802,104200,1734278620,7760,7770,7770,7760,456
20230802,104100,1730735740,7770,7770,7770,7770,9
20230802,104000,1730665810,7740,7760,7760,7740,420
20230802,103900,1727410030,7750,7740,7760,7730,2758
20230802,103800,1706030920,7740,7750,7750,7740,721
20230802,103700,1700448020,7750,7750,7750,7750,53
20230802,103600,1700037270,7750,7750,7750,7730,308
20230802,103500,1697653890,7760,7760,7760,7760,0
20230802,103400,1697653890,7760,7750,7760,7750,2501
20230802,103300,1678262830,7720,7720,7750,7720,3106
20230802,103200,1654223070,7720,7720,7720,7720,477
20230802,103100,1650540630,7700,7680,7720,7680,2530
20230802,103000,1631042690,7680,7690,7690,7680,1895
20230802,102900,1616480390,7700,7700,7700,7700,13
20230802,102800,1616380290,7690,7690,7690,7690,254
20230802,102700,1614427030,7690,7690,7710,7690,336
20230802,102600,1611843170,7690,7690,7690,7690,277
20230802,102500,1609713040,7690,7690,7720,7690,1374
20230802,102400,1599144450,7690,7730,7760,7680,5393
20230802,102300,1557576930,7760,7730,7760,7730,690
20230802,102200,1552232840,7730,7740,7740,7730,202
20230802,102100,1550669480,7740,7740,7750,7740,723
20230802,102000,1545072340,7740,7770,7770,7740,1919
20230802,101900,1530194110,7770,7790,7790,7770,509
20230802,101800,1526235450,7780,7780,7780,7780,716
20230802,101700,1520664970,7790,7770,7790,7770,287
20230802,101600,1518429840,7790,7750,7790,7750,1883
20230802,101500,1503785380,7760,7760,7760,7750,1399
20230802,101400,1492935140,7760,7750,7760,7750,114
20230802,101300,1492051440,7740,7740,7760,7740,542
20230802,101200,1487856340,7740,7750,7760,7740,666
20230802,101100,1482695280,7750,7750,7750,7720,1248
20230802,101000,1473039390,7740,7770,7770,7740,3324
20230802,100900,1447251290,7770,7770,7780,7770,392
20230802,100800,1444204400,7770,7800,7800,7770,2023
20230802,100700,1428463130,7810,7830,7840,7810,664
20230802,100600,1423266070,7840,7830,7840,7820,500
20230802,100500,1419349230,7830,7800,7830,7800,3035
20230802,100400,1395619800,7800,7800,7810,7790,1250
20230802,100300,1385874560,7800,7780,7800,7770,2124
20230802,100200,1369325550,7770,7780,7790,7770,1840
20230802,100100,1355018610,7770,7780,7780,7770,453
20230802,100000,1351494660,7780,7790,7790,7780,408
20230802,095900,1348318960,7790,7790,7790,7790,1133
20230802,095800,1339492890,7810,7800,7810,7780,915
20230802,095700,1332358030,7810,7810,7810,7800,446
20230802,095600,1328876870,7800,7800,7800,7800,100
20230802,095500,1328096870,7800,7800,7800,7800,450
20230802,095400,1324586870,7800,7810,7810,7800,729
20230802,095300,1318897720,7810,7840,7840,7810,2741
20230802,095200,1297472400,7840,7830,7840,7820,1923
20230802,095100,1282425050,7830,7850,7860,7830,3369
20230802,095000,1256008410,7860,7830,7870,7820,9070
20230802,094900,1184792500,7830,7800,7830,7790,6795
20230802,094800,1131735460,7800,7790,7800,7790,1511
20230802,094700,1119964760,7800,7770,7800,7770,1768
20230802,094600,1106210430,7770,7780,7780,7770,56
20230802,094500,1105775300,7770,7770,7770,7750,727
20230802,094400,1100127850,7770,7780,7780,7760,966
20230802,094300,1092622470,7760,7760,7760,7760,299
20230802,094200,1090302230,7760,7760,7760,7760,607
20230802,094100,1085591910,7760,7760,7760,7760,146
20230802,094000,1084458950,7760,7790,7790,7760,883
20230802,093900,1077603610,7790,7780,7800,7770,2253
20230802,093800,1060051870,7790,7800,7810,7780,8618
20230802,093700,992833750,7800,7780,7800,7780,4771
20230802,093600,955650310,7780,7780,7790,7770,1168
20230802,093500,946564270,7770,7770,7780,7770,4007
20230802,093400,915419000,7770,7760,7780,7760,3905
20230802,093300,885099470,7760,7750,7760,7740,1722
20230802,093200,871756830,7740,7740,7740,7740,261
20230802,093100,869736690,7730,7730,7730,7730,138
20230802,093000,868669950,7700,7730,7730,7700,1385
20230802,092900,857993710,7720,7700,7730,7700,760
20230802,092800,852129880,7720,7700,7720,7700,1143
20230802,092700,843324740,7700,7710,7710,7700,450
20230802,092600,839859230,7700,7700,7710,7700,4360
20230802,092500,806285140,7710,7730,7730,7710,3221
20230802,092400,781417130,7730,7730,7730,7730,358
20230802,092300,778649790,7730,7740,7760,7730,614
20230802,092200,773896830,7780,7770,7780,7750,3830
20230802,092100,744140540,7780,7710,7780,7710,3347
20230802,092000,718174280,7700,7700,7700,7700,4415
20230802,091900,684178780,7700,7730,7730,7700,2799
20230802,091800,662590090,7740,7750,7750,7740,559
20230802,091700,658260330,7750,7740,7750,7730,1706
20230802,091600,645058430,7730,7740,7740,7730,1014
20230802,091500,637215030,7740,7730,7740,7720,1042
20230802,091400,629160250,7720,7740,7740,7720,722
20230802,091300,623579900,7740,7750,7760,7710,2789
20230802,091200,602017510,7760,7690,7760,7690,4001
20230802,091100,571072260,7650,7650,7710,7630,4070
20230802,091000,539899340,7650,7690,7690,7650,1083
20230802,090900,531596750,7690,7670,7720,7670,1822
20230802,090800,517576840,7670,7710,7730,7670,1276
20230802,090700,507745320,7720,7700,7730,7700,5471
20230802,090600,465564470,7700,7700,7740,7580,7005
20230802,090500,411677540,7700,7650,7700,7630,11100
20230802,090400,326598000,7630,7580,7650,7580,2903
20230802,090300,304439590,7580,7680,7680,7580,9294
20230802,090200,233334650,7680,7600,7690,7570,9039
20230802,090100,164218990,7570,7530,7570,7500,4598
20230802,090000,129597650,7480,7360,7550,7360,17016