KissMeData/348080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204600,3053000320,3125,3125,3125,3125,56195
20230802,204500,3053000320,3125,3125,3125,3125,0
20230802,204400,3053000320,3125,3125,3125,3125,0
20230802,204300,3053000320,3125,3125,3125,3125,0
20230802,204200,3053000320,3125,3125,3125,3125,0
20230802,204100,3053000320,3125,3125,3125,3125,0
20230802,204000,3053000320,3125,3125,3125,3125,0
20230802,203900,3053000320,3125,3125,3125,3125,0
20230802,203800,3053000320,3125,3125,3125,3125,0
20230802,203700,3053000320,3125,3125,3125,3125,0
20230802,203600,3053000320,3125,3125,3125,3125,0
20230802,203500,3053000320,3125,3125,3125,3125,0
20230802,203400,3053000320,3125,3125,3125,3125,0
20230802,203300,3053000320,3125,3125,3125,3125,0
20230802,203200,3053000320,3125,3125,3125,3125,0
20230802,203100,3053000320,3125,3125,3125,3125,0
20230802,203000,3053000320,3125,3125,3125,3125,0
20230802,202900,3053000320,3125,3125,3125,3125,0
20230802,202800,3053000320,3125,3125,3125,3125,0
20230802,202700,3053000320,3125,3125,3125,3125,0
20230802,202600,3053000320,3125,3125,3125,3125,0
20230802,202500,3053000320,3125,3125,3125,3125,0
20230802,202400,3053000320,3125,3125,3125,3125,0
20230802,202300,3053000320,3125,3125,3125,3125,0
20230802,202200,3053000320,3125,3125,3125,3125,0
20230802,202100,3053000320,3125,3125,3125,3125,0
20230802,202000,3053000320,3125,3125,3125,3125,0
20230802,201900,3053000320,3125,3125,3125,3125,0
20230802,201800,3053000320,3125,3125,3125,3125,0
20230802,201700,3053000320,3125,3125,3125,3125,0
20230802,201600,3053000320,3125,3125,3125,3125,56195
20230802,201500,3053000320,3125,3125,3125,3125,0
20230802,201400,3053000320,3125,3125,3125,3125,0
20230802,201300,3053000320,3125,3125,3125,3125,0
20230802,201200,3053000320,3125,3125,3125,3125,0
20230802,201100,3053000320,3125,3125,3125,3125,0
20230802,201000,3053000320,3125,3125,3125,3125,0
20230802,200900,3053000320,3125,3125,3125,3125,0
20230802,200800,3053000320,3125,3125,3125,3125,0
20230802,200700,3053000320,3125,3125,3125,3125,0
20230802,200600,3053000320,3125,3125,3125,3125,0
20230802,200500,3053000320,3125,3125,3125,3125,0
20230802,200400,3053000320,3125,3125,3125,3125,0
20230802,200300,3053000320,3125,3125,3125,3125,0
20230802,200200,3053000320,3125,3125,3125,3125,0
20230802,200100,3053000320,3125,3125,3125,3125,0
20230802,200000,3053000320,3125,3125,3125,3125,0
20230802,195900,3053000320,3125,3125,3125,3125,0
20230802,195800,3053000320,3125,3125,3125,3125,0
20230802,195700,3053000320,3125,3125,3125,3125,0
20230802,195600,3053000320,3125,3125,3125,3125,0
20230802,195500,3053000320,3125,3125,3125,3125,0
20230802,195400,3053000320,3125,3125,3125,3125,0
20230802,195300,3053000320,3125,3125,3125,3125,0
20230802,195200,3053000320,3125,3125,3125,3125,0
20230802,195100,3053000320,3125,3125,3125,3125,0
20230802,195000,3053000320,3125,3125,3125,3125,0
20230802,194900,3053000320,3125,3125,3125,3125,0
20230802,194800,3053000320,3125,3125,3125,3125,0
20230802,194700,3053000320,3125,3125,3125,3125,0
20230802,194600,3053000320,3125,3125,3125,3125,56195
20230802,194500,3053000320,3125,3125,3125,3125,0
20230802,194400,3053000320,3125,3125,3125,3125,0
20230802,194300,3053000320,3125,3125,3125,3125,0
20230802,194200,3053000320,3125,3125,3125,3125,0
20230802,194100,3053000320,3125,3125,3125,3125,0
20230802,194000,3053000320,3125,3125,3125,3125,0
20230802,193900,3053000320,3125,3125,3125,3125,0
20230802,193800,3053000320,3125,3125,3125,3125,0
20230802,193700,3053000320,3125,3125,3125,3125,0
20230802,193600,3053000320,3125,3125,3125,3125,0
20230802,193500,3053000320,3125,3125,3125,3125,0
20230802,193400,3053000320,3125,3125,3125,3125,0
20230802,193300,3053000320,3125,3125,3125,3125,0
20230802,193200,3053000320,3125,3125,3125,3125,0
20230802,193100,3053000320,3125,3125,3125,3125,0
20230802,193000,3053000320,3125,3125,3125,3125,0
20230802,192900,3053000320,3125,3125,3125,3125,0
20230802,192800,3053000320,3125,3125,3125,3125,0
20230802,192700,3053000320,3125,3125,3125,3125,0
20230802,192600,3053000320,3125,3125,3125,3125,0
20230802,192500,3053000320,3125,3125,3125,3125,0
20230802,192400,3053000320,3125,3125,3125,3125,0
20230802,192300,3053000320,3125,3125,3125,3125,0
20230802,192200,3053000320,3125,3125,3125,3125,0
20230802,192100,3053000320,3125,3125,3125,3125,0
20230802,192000,3053000320,3125,3125,3125,3125,0
20230802,191900,3053000320,3125,3125,3125,3125,0
20230802,191800,3053000320,3125,3125,3125,3125,0
20230802,191700,3053000320,3125,3125,3125,3125,0
20230802,191600,3053000320,3125,3125,3125,3125,56195
20230802,191500,3053000320,3125,3125,3125,3125,0
20230802,191400,3053000320,3125,3125,3125,3125,0
20230802,191300,3053000320,3125,3125,3125,3125,0
20230802,191200,3053000320,3125,3125,3125,3125,0
20230802,191100,3053000320,3125,3125,3125,3125,0
20230802,191000,3053000320,3125,3125,3125,3125,0
20230802,190900,3053000320,3125,3125,3125,3125,0
20230802,190800,3053000320,3125,3125,3125,3125,0
20230802,190700,3053000320,3125,3125,3125,3125,0
20230802,190600,3053000320,3125,3125,3125,3125,0
20230802,190500,3053000320,3125,3125,3125,3125,0
20230802,190400,3053000320,3125,3125,3125,3125,0
20230802,190300,3053000320,3125,3125,3125,3125,0
20230802,190200,3053000320,3125,3125,3125,3125,0
20230802,190100,3053000320,3125,3125,3125,3125,0
20230802,190000,3053000320,3125,3125,3125,3125,0
20230802,185900,3053000320,3125,3125,3125,3125,0
20230802,185800,3053000320,3125,3125,3125,3125,0
20230802,185700,3053000320,3125,3125,3125,3125,0
20230802,185600,3053000320,3125,3125,3125,3125,0
20230802,185500,3053000320,3125,3125,3125,3125,0
20230802,185400,3053000320,3125,3125,3125,3125,0
20230802,185300,3053000320,3125,3125,3125,3125,0
20230802,185200,3053000320,3125,3125,3125,3125,0
20230802,185100,3053000320,3125,3125,3125,3125,0
20230802,185000,3053000320,3125,3125,3125,3125,0
20230802,184900,3053000320,3125,3125,3125,3125,0
20230802,184800,3053000320,3125,3125,3125,3125,0
20230802,184700,3053000320,3125,3125,3125,3125,0
20230802,184600,3053000320,3125,3125,3125,3125,56195
20230802,184500,3053000320,3125,3125,3125,3125,0
20230802,184400,3053000320,3125,3125,3125,3125,0
20230802,184300,3053000320,3125,3125,3125,3125,0
20230802,184200,3053000320,3125,3125,3125,3125,0
20230802,184100,3053000320,3125,3125,3125,3125,0
20230802,184000,3053000320,3125,3125,3125,3125,0
20230802,183900,3053000320,3125,3125,3125,3125,0
20230802,183800,3053000320,3125,3125,3125,3125,0
20230802,183700,3053000320,3125,3125,3125,3125,0
20230802,183600,3053000320,3125,3125,3125,3125,0
20230802,183500,3053000320,3125,3125,3125,3125,0
20230802,183400,3053000320,3125,3125,3125,3125,0
20230802,183300,3053000320,3125,3125,3125,3125,0
20230802,183200,3053000320,3125,3125,3125,3125,0
20230802,183100,3053000320,3125,3125,3125,3125,0
20230802,183000,3053000320,3125,3125,3125,3125,0
20230802,182900,3053000320,3125,3125,3125,3125,0
20230802,182800,3053000320,3125,3125,3125,3125,0
20230802,182700,3053000320,3125,3125,3125,3125,0
20230802,182600,3053000320,3125,3125,3125,3125,0
20230802,182500,3053000320,3125,3125,3125,3125,0
20230802,182400,3053000320,3125,3125,3125,3125,0
20230802,182300,3053000320,3125,3125,3125,3125,0
20230802,182200,3053000320,3125,3125,3125,3125,0
20230802,182100,3053000320,3125,3125,3125,3125,0
20230802,182000,3053000320,3125,3125,3125,3125,0
20230802,181900,3053000320,3125,3125,3125,3125,0
20230802,181800,3053000320,3125,3125,3125,3125,0
20230802,181700,3053000320,3125,3125,3125,3125,0
20230802,181600,3053000320,3125,3125,3125,3125,56195
20230802,181500,3053000320,3125,3125,3125,3125,0
20230802,181400,3053000320,3125,3125,3125,3125,0
20230802,181300,3053000320,3125,3125,3125,3125,0
20230802,181200,3053000320,3125,3125,3125,3125,0
20230802,181100,3053000320,3125,3125,3125,3125,0
20230802,181000,3053000320,3125,3125,3125,3125,0
20230802,180900,3053000320,3125,3125,3125,3125,0
20230802,180800,3053000320,3125,3125,3125,3125,0
20230802,180700,3053000320,3125,3125,3125,3125,0
20230802,180600,3053000320,3125,3125,3125,3125,0
20230802,180500,3053000320,3125,3125,3125,3125,0
20230802,180400,3053000320,3125,3125,3125,3125,0
20230802,180300,3053000320,3125,3125,3125,3125,0
20230802,180200,3053000320,3125,3125,3125,3125,0
20230802,180100,3053000320,3125,3125,3125,3125,0
20230802,180000,3053000320,3125,3125,3125,3125,0
20230802,175900,3053000320,3125,3125,3125,3125,0
20230802,175800,3053000320,3125,3125,3125,3125,0
20230802,175700,3053000320,3125,3125,3125,3125,0
20230802,175600,3053000320,3125,3125,3125,3125,0
20230802,175500,3053000320,3125,3125,3125,3125,0
20230802,175400,3053000320,3125,3125,3125,3125,0
20230802,175300,3053000320,3125,3125,3125,3125,0
20230802,175200,3053000320,3125,3125,3125,3125,0
20230802,175100,3053000320,3125,3125,3125,3125,0
20230802,175000,3053000320,3125,3125,3125,3125,0
20230802,174900,3053000320,3125,3125,3125,3125,0
20230802,174800,3053000320,3125,3125,3125,3125,0
20230802,174700,3053000320,3125,3125,3125,3125,0
20230802,174600,3053000320,3125,3125,3125,3125,56195
20230802,174500,3053000320,3125,3125,3125,3125,0
20230802,174400,3053000320,3125,3125,3125,3125,0
20230802,174300,3053000320,3125,3125,3125,3125,0
20230802,174200,3053000320,3125,3125,3125,3125,0
20230802,174100,3053000320,3125,3125,3125,3125,0
20230802,174000,3053000320,3125,3125,3125,3125,0
20230802,173900,3053000320,3125,3125,3125,3125,0
20230802,173800,3053000320,3125,3125,3125,3125,0
20230802,173700,3053000320,3125,3125,3125,3125,0
20230802,173600,3053000320,3125,3125,3125,3125,0
20230802,173500,3053000320,3125,3125,3125,3125,0
20230802,173400,3053000320,3125,3125,3125,3125,0
20230802,173300,3053000320,3125,3125,3125,3125,0
20230802,173200,3053000320,3125,3125,3125,3125,0
20230802,173100,3053000320,3125,3125,3125,3125,0
20230802,173000,3053000320,3125,3125,3125,3125,0
20230802,172900,3053000320,3125,3125,3125,3125,0
20230802,172800,3053000320,3125,3125,3125,3125,0
20230802,172700,3053000320,3125,3125,3125,3125,0
20230802,172600,3053000320,3125,3125,3125,3125,0
20230802,172500,3053000320,3125,3125,3125,3125,0
20230802,172400,3053000320,3125,3125,3125,3125,0
20230802,172300,3053000320,3125,3125,3125,3125,0
20230802,172200,3053000320,3125,3125,3125,3125,0
20230802,172100,3053000320,3125,3125,3125,3125,0
20230802,172000,3053000320,3125,3125,3125,3125,0
20230802,171900,3053000320,3125,3125,3125,3125,0
20230802,171800,3053000320,3125,3125,3125,3125,0
20230802,171700,3053000320,3125,3125,3125,3125,0
20230802,171600,3053000320,3125,3125,3125,3125,56195
20230802,171500,3053000320,3125,3125,3125,3125,0
20230802,171400,3053000320,3125,3125,3125,3125,0
20230802,171300,3053000320,3125,3125,3125,3125,0
20230802,171200,3053000320,3125,3125,3125,3125,0
20230802,171100,3053000320,3125,3125,3125,3125,0
20230802,171000,3053000320,3125,3125,3125,3125,0
20230802,170900,3053000320,3125,3125,3125,3125,0
20230802,170800,3053000320,3125,3125,3125,3125,0
20230802,170700,3053000320,3125,3125,3125,3125,0
20230802,170600,3053000320,3125,3125,3125,3125,0
20230802,170500,3053000320,3125,3125,3125,3125,0
20230802,170400,3053000320,3125,3125,3125,3125,0
20230802,170300,3053000320,3125,3125,3125,3125,0
20230802,170200,3053000320,3125,3125,3125,3125,0
20230802,170100,3053000320,3125,3125,3125,3125,0
20230802,170000,3053000320,3125,3125,3125,3125,0
20230802,165900,3053000320,3125,3125,3125,3125,0
20230802,165800,3053000320,3125,3125,3125,3125,0
20230802,165700,3053000320,3125,3125,3125,3125,0
20230802,165600,3053000320,3125,3125,3125,3125,0
20230802,165500,3053000320,3125,3125,3125,3125,0
20230802,165400,3053000320,3125,3125,3125,3125,0
20230802,165300,3053000320,3125,3125,3125,3125,0
20230802,165200,3053000320,3125,3125,3125,3125,0
20230802,165100,3053000320,3125,3125,3125,3125,0
20230802,165000,3053000320,3125,3125,3125,3125,0
20230802,164900,3053000320,3125,3125,3125,3125,0
20230802,164800,3053000320,3125,3125,3125,3125,0
20230802,164700,3053000320,3125,3125,3125,3125,0
20230802,164600,3053000320,3125,3125,3125,3125,56195
20230802,164500,3053000320,3125,3125,3125,3125,0
20230802,164400,3053000320,3125,3125,3125,3125,0
20230802,164300,3053000320,3125,3125,3125,3125,0
20230802,164200,3053000320,3125,3125,3125,3125,0
20230802,164100,3053000320,3125,3125,3125,3125,0
20230802,164000,3053000320,3125,3125,3125,3125,0
20230802,163900,3053000320,3125,3125,3125,3125,0
20230802,163800,3053000320,3125,3125,3125,3125,0
20230802,163700,3053000320,3125,3125,3125,3125,0
20230802,163600,3053000320,3125,3125,3125,3125,0
20230802,163500,3053000320,3125,3125,3125,3125,0
20230802,163400,3053000320,3125,3125,3125,3125,0
20230802,163300,3053000320,3125,3125,3125,3125,0
20230802,163200,3053000320,3125,3125,3125,3125,0
20230802,163100,3053000320,3125,3125,3125,3125,0
20230802,163000,3053000320,3125,3125,3125,3125,0
20230802,162900,3053000320,3125,3125,3125,3125,0
20230802,162800,3053000320,3125,3125,3125,3125,0
20230802,162700,3053000320,3125,3125,3125,3125,0
20230802,162600,3053000320,3125,3125,3125,3125,0
20230802,162500,3053000320,3125,3125,3125,3125,0
20230802,162400,3053000320,3125,3125,3125,3125,0
20230802,162300,3053000320,3125,3125,3125,3125,0
20230802,162200,3053000320,3125,3125,3125,3125,0
20230802,162100,3053000320,3125,3125,3125,3125,0
20230802,162000,3053000320,3125,3125,3125,3125,0
20230802,161900,3053000320,3125,3125,3125,3125,0
20230802,161800,3053000320,3125,3125,3125,3125,0
20230802,161700,3053000320,3125,3125,3125,3125,0
20230802,161600,3053000320,3125,3125,3125,3125,56195
20230802,161500,3053000320,3125,3125,3125,3125,0
20230802,161400,3053000320,3125,3125,3125,3125,0
20230802,161300,3053000320,3125,3125,3125,3125,0
20230802,161200,3053000320,3125,3125,3125,3125,0
20230802,161100,3053000320,3125,3125,3125,3125,0
20230802,161000,3053000320,3125,3125,3125,3125,0
20230802,160900,3053000320,3125,3125,3125,3125,0
20230802,160800,3053000320,3125,3125,3125,3125,0
20230802,160700,3053000320,3125,3125,3125,3125,0
20230802,160600,3053000320,3125,3125,3125,3125,0
20230802,160500,3053000320,3125,3125,3125,3125,0
20230802,160400,3053000320,3125,3125,3125,3125,0
20230802,160300,3053000320,3125,3125,3125,3125,0
20230802,160200,3053000320,3125,3125,3125,3125,0
20230802,160100,3053000320,3125,3125,3125,3125,0
20230802,160000,3053000320,3125,3125,3125,3125,0
20230802,155900,3053000320,3125,3125,3125,3125,0
20230802,155800,3053000320,3125,3125,3125,3125,0
20230802,155700,3053000320,3125,3125,3125,3125,0
20230802,155600,3053000320,3125,3125,3125,3125,0
20230802,155500,3053000320,3125,3125,3125,3125,0
20230802,155400,3053000320,3125,3125,3125,3125,0
20230802,155300,3053000320,3125,3125,3125,3125,0
20230802,155200,3053000320,3125,3125,3125,3125,0
20230802,155100,3053000320,3125,3125,3125,3125,0
20230802,155000,3053000320,3125,3125,3125,3125,0
20230802,154900,3053000320,3125,3125,3125,3125,0
20230802,154800,3053000320,3125,3125,3125,3125,0
20230802,154700,3053000320,3125,3125,3125,3125,0
20230802,154600,3053000320,3125,3125,3125,3125,56195
20230802,154500,3053000320,3125,3125,3125,3125,0
20230802,154400,3053000320,3125,3125,3125,3125,0
20230802,154300,3053000320,3125,3125,3125,3125,0
20230802,154200,3053000320,3125,3125,3125,3125,0
20230802,154100,3053000320,3125,3125,3125,3125,0
20230802,154000,3053000320,3125,3125,3125,3125,0
20230802,153900,3053000320,3125,3125,3125,3125,0
20230802,153800,3053000320,3125,3125,3125,3125,0
20230802,153700,3053000320,3125,3125,3125,3125,0
20230802,153600,3053000320,3125,3125,3125,3125,0
20230802,153500,3053000320,3125,3125,3125,3125,0
20230802,153400,3053000320,3125,3125,3125,3125,0
20230802,153300,3053000320,3125,3125,3125,3125,0
20230802,153200,3053000320,3125,3125,3125,3125,0
20230802,153100,3053000320,3125,3125,3125,3125,0
20230802,153000,3053000320,3125,3125,3125,3125,56195
20230802,152900,2877390945,3125,3125,3125,3125,0
20230802,152800,2877390945,3125,3125,3125,3125,0
20230802,152700,2877390945,3125,3125,3125,3125,0
20230802,152600,2877390945,3125,3125,3125,3125,0
20230802,152500,2877390945,3125,3125,3125,3125,0
20230802,152400,2877390945,3125,3125,3125,3125,0
20230802,152300,2877390945,3125,3125,3125,3125,0
20230802,152200,2877390945,3125,3125,3125,3125,0
20230802,152100,2877390945,3125,3125,3125,3125,0
20230802,152000,2877390945,3125,3125,3125,3125,0
20230802,151900,2877390945,3125,3130,3130,3115,13915
20230802,151800,2833902340,3125,3135,3165,3125,48575
20230802,151700,2681275375,3135,3110,3135,3105,22193
20230802,151600,2612029275,3110,3090,3110,3090,32871
20230802,151500,2510080375,3095,3095,3095,3085,9420
20230802,151400,2480968400,3095,3095,3100,3090,7593
20230802,151300,2457467590,3095,3095,3100,3085,10959
20230802,151200,2423576895,3095,3090,3100,3085,8026
20230802,151100,2398759605,3095,3070,3100,3070,13957
20230802,151000,2355620605,3070,3065,3075,3055,8763
20230802,150900,2328759685,3070,3100,3105,3065,19817
20230802,150800,2267584775,3100,3060,3110,3060,54909
20230802,150700,2097975490,3060,3055,3065,3045,4419
20230802,150600,2084465780,3050,3035,3050,3030,11149
20230802,150500,2050571845,3035,3035,3035,3035,949
20230802,150400,2047691630,3035,3030,3040,3025,1193
20230802,150300,2044081440,3040,3040,3040,3030,3080
20230802,150200,2034728240,3040,3040,3040,3040,0
20230802,150100,2034728240,3040,3040,3040,3040,5
20230802,150000,2034713040,3040,3030,3040,3030,3955
20230802,145900,2022715015,3035,3040,3045,3035,2615
20230802,145800,2014777980,3035,3045,3045,3035,2134
20230802,145700,2008292670,3045,3040,3045,3035,3255
20230802,145600,1998392475,3035,3035,3040,3035,1861
20230802,145500,1992744180,3035,3035,3035,3035,740
20230802,145400,1990498280,3035,3030,3040,3030,874
20230802,145300,1987849715,3030,3030,3040,3030,872
20230802,145200,1985207130,3040,3045,3050,3030,2134
20230802,145100,1978718795,3045,3045,3055,3040,11362
20230802,145000,1944079915,3040,3035,3045,3035,2344
20230802,144900,1936956780,3035,3020,3035,3020,11852
20230802,144800,1901088965,3020,3015,3020,3015,464
20230802,144700,1899687750,3015,3015,3015,3015,350
20230802,144600,1898632500,3015,3015,3015,3010,9127
20230802,144500,1871129595,3015,3015,3020,3015,3691
20230802,144400,1859997290,3015,3015,3015,3010,2900
20230802,144300,1851259155,3015,3015,3020,3010,976
20230802,144200,1848317815,3015,3015,3020,3015,2660
20230802,144100,1840297515,3015,3015,3015,3015,880
20230802,144000,1837644315,3010,3010,3010,3005,1398
20230802,143900,1833438075,3010,3010,3015,3010,1476
20230802,143800,1828995015,3010,3010,3010,3010,339
20230802,143700,1827974625,3010,3020,3020,3010,1095
20230802,143600,1824674675,3015,3015,3020,2995,6353
20230802,143500,1805596690,3020,3005,3020,3005,3117
20230802,143400,1796205740,3005,2970,3005,2970,30949
20230802,143300,1704009550,2960,2960,2960,2960,0
20230802,143200,1704009550,2960,2955,2960,2955,2448
20230802,143100,1696763745,2960,2960,2960,2960,1607
20230802,143000,1692007025,2960,2960,2960,2960,813
20230802,142900,1689600545,2970,2965,2970,2960,1328
20230802,142800,1685669020,2965,2965,2965,2965,464
20230802,142700,1684293260,2965,2965,2965,2965,488
20230802,142600,1682846340,2970,2965,2970,2965,217
20230802,142500,1682202720,2965,2965,2970,2965,266
20230802,142400,1681413830,2970,2965,2970,2965,634
20230802,142300,1679530875,2960,2960,2960,2960,77
20230802,142200,1679302955,2970,2970,2970,2970,93
20230802,142100,1679026745,2970,2955,2970,2955,33
20230802,142000,1678928825,2955,2965,2965,2955,1757
20230802,141900,1673726660,2970,2965,2970,2965,167
20230802,141800,1673231485,2965,2955,2965,2955,5556
20230802,141700,1656784935,2955,2955,2955,2950,150
20230802,141600,1656341710,2950,2950,2955,2950,22
20230802,141500,1656276760,2955,2955,2955,2950,89
20230802,141400,1656013860,2950,2955,2955,2945,11546
20230802,141300,1621949250,2955,2955,2960,2955,252
20230802,141200,1621204395,2960,2960,2965,2960,2918
20230802,141100,1612566900,2960,2965,2965,2960,1845
20230802,141000,1607097000,2965,2965,2965,2965,110
20230802,140900,1606770850,2965,2960,2965,2960,676
20230802,140800,1604769690,2965,2965,2965,2965,41
20230802,140700,1604648125,2965,2960,2965,2960,587
20230802,140600,1602910350,2965,2965,2965,2965,39
20230802,140500,1602794715,2970,2960,2970,2960,240
20230802,140400,1602083915,2960,2965,2965,2960,636
20230802,140300,1600200545,2965,2970,2970,2965,267
20230802,140200,1599408190,2965,2970,2970,2965,300
20230802,140100,1598517930,2970,2970,2970,2960,3030
20230802,140000,1589521650,2965,2960,2965,2960,612
20230802,135900,1587708570,2960,2965,2965,2960,490
20230802,135800,1586257225,2965,2965,2965,2960,635
20230802,135700,1584375950,2965,2970,2970,2965,57
20230802,135600,1584206735,2960,2970,2970,2960,1137
20230802,135500,1580831355,2970,2970,2975,2970,6845
20230802,135400,1560500025,2970,2955,2970,2955,2735
20230802,135300,1552396545,2955,2955,2960,2950,1099
20230802,135200,1549150300,2955,2955,2955,2955,500
20230802,135100,1547672800,2960,2950,2960,2945,2412
20230802,135000,1540543795,2955,2955,2955,2955,713
20230802,134900,1538436880,2945,2950,2950,2945,2002
20230802,134800,1532540415,2955,2950,2955,2945,61
20230802,134700,1532360270,2950,2945,2955,2940,3260
20230802,134600,1522771495,2945,2945,2950,2945,1006
20230802,134500,1519808465,2945,2945,2945,2940,453
20230802,134400,1518475720,2945,2940,2945,2940,757
20230802,134300,1516249940,2940,2940,2940,2940,1081
20230802,134200,1513071800,2940,2945,2945,2940,1122
20230802,134100,1509772915,2945,2940,2945,2940,340
20230802,134000,1508773115,2940,2945,2945,2940,536
20230802,133900,1507197080,2940,2945,2945,2940,819
20230802,133800,1504788615,2945,2945,2955,2945,43
20230802,133700,1504661930,2950,2945,2950,2945,2508
20230802,133600,1497270660,2945,2945,2945,2945,480
20230802,133500,1495857060,2950,2950,2950,2945,103
20230802,133400,1495553465,2945,2950,2950,2945,609
20230802,133300,1493758955,2950,2950,2955,2950,777
20230802,133200,1491466615,2950,2955,2965,2950,51
20230802,133100,1491315515,2950,2950,2950,2950,3093
20230802,133000,1482191165,2950,2950,2950,2950,300
20230802,132900,1481306165,2950,2955,2955,2950,200
20230802,132800,1480716140,2950,2950,2950,2950,10
20230802,132700,1480686640,2960,2955,2965,2950,1202
20230802,132600,1477130720,2950,2950,2950,2950,1001
20230802,132500,1474177770,2950,2955,2955,2950,1600
20230802,132400,1469450280,2955,2955,2955,2955,416
20230802,132300,1468221000,2965,2965,2965,2965,0
20230802,132200,1468221000,2965,2965,2965,2965,5
20230802,132100,1468206175,2955,2955,2955,2955,0
20230802,132000,1468206175,2955,2955,2955,2955,4
20230802,131900,1468194355,2955,2955,2955,2955,36
20230802,131800,1468087975,2955,2955,2955,2955,300
20230802,131700,1467201475,2960,2960,2960,2960,1105
20230802,131600,1463930675,2965,2965,2965,2965,70
20230802,131500,1463723125,2960,2965,2965,2960,738
20230802,131400,1461535955,2965,2965,2965,2965,11
20230802,131300,1461503340,2970,2970,2970,2970,1010
20230802,131200,1458503640,2960,2970,2970,2960,3031
20230802,131100,1449522500,2965,2965,2965,2965,0
20230802,131000,1449522500,2965,2965,2965,2965,0
20230802,130900,1449522500,2965,2965,2970,2965,5668
20230802,130800,1432691880,2960,2960,2965,2960,1002
20230802,130700,1429725955,2965,2965,2965,2965,1
20230802,130600,1429722990,2960,2950,2960,2950,1644
20230802,130500,1424869820,2955,2955,2955,2955,0
20230802,130400,1424869820,2955,2950,2955,2950,436
20230802,130300,1423583615,2950,2955,2955,2950,2002
20230802,130200,1417677705,2950,2955,2955,2950,1010
20230802,130100,1414697680,2950,2950,2950,2950,1000
20230802,130000,1411747680,2970,2960,2970,2960,3000
20230802,125900,1402851680,2965,2965,2965,2960,1220
20230802,125800,1399235880,2955,2955,2960,2955,493
20230802,125700,1397777835,2955,2950,2955,2950,252
20230802,125600,1397033925,2950,2950,2950,2950,100
20230802,125500,1396738925,2950,2950,2955,2950,405
20230802,125400,1395544150,2950,2950,2950,2950,454
20230802,125300,1394204850,2950,2950,2950,2950,151
20230802,125200,1393759400,2950,2950,2950,2950,100
20230802,125100,1393464400,2950,2950,2950,2950,0
20230802,125000,1393464400,2950,2950,2950,2950,3000
20230802,124900,1384614400,2950,2960,2960,2950,255
20230802,124800,1383860950,2950,2950,2950,2950,20
20230802,124700,1383801950,2950,2950,2950,2950,0
20230802,124600,1383801950,2950,2955,2955,2950,750
20230802,124500,1381586050,2960,2965,2965,2960,1358
20230802,124400,1377560470,2970,2960,2970,2960,4000
20230802,124300,1365686660,2960,2945,2960,2945,4847
20230802,124200,1351363390,2940,2945,2945,2940,104
20230802,124100,1351057610,2940,2940,2940,2940,120
20230802,124000,1350704810,2945,2940,2945,2940,106
20230802,123900,1350392665,2940,2940,2940,2940,659
20230802,123800,1348455205,2935,2935,2935,2935,0
20230802,123700,1348455205,2935,2935,2935,2935,1
20230802,123600,1348452270,2940,2945,2945,2940,11
20230802,123500,1348419900,2935,2935,2935,2935,100
20230802,123400,1348126400,2935,2935,2935,2935,3
20230802,123300,1348117595,2935,2930,2935,2930,410
20230802,123200,1346915795,2935,2935,2935,2935,79
20230802,123100,1346683930,2935,2940,2940,2935,447
20230802,123000,1345371960,2940,2940,2940,2940,1483
20230802,122900,1341011940,2940,2940,2940,2940,258
20230802,122800,1340253420,2940,2945,2945,2940,230
20230802,122700,1339576240,2950,2945,2950,2945,86
20230802,122600,1339322640,2945,2955,2955,2945,276
20230802,122500,1338508160,2955,2955,2955,2955,0
20230802,122400,1338508160,2955,2955,2955,2955,96
20230802,122300,1338224480,2955,2950,2955,2950,1596
20230802,122200,1333515800,2950,2950,2950,2950,66
20230802,122100,1333321100,2950,2950,2950,2950,66
20230802,122000,1333126400,2950,2950,2950,2950,0
20230802,121900,1333126400,2950,2950,2950,2950,447
20230802,121800,1331807750,2950,2950,2955,2950,212
20230802,121700,1331182020,2950,2950,2950,2950,44
20230802,121600,1331052220,2950,2950,2950,2940,119
20230802,121500,1330701180,2950,2950,2950,2950,0
20230802,121400,1330701180,2950,2950,2955,2950,267
20230802,121300,1329912545,2955,2950,2955,2950,197
20230802,121200,1329330455,2955,2955,2955,2955,71
20230802,121100,1329120650,2955,2955,2955,2955,67
20230802,121000,1328922665,2955,2955,2955,2955,0
20230802,120900,1328922665,2955,2955,2955,2955,67
20230802,120800,1328724680,2935,2950,2955,2935,2451
20230802,120700,1321484885,2950,2950,2950,2950,171
20230802,120600,1320980435,2930,2950,2950,2930,127
20230802,120500,1320606315,2935,2950,2950,2935,12
20230802,120400,1320571065,2950,2960,2960,2935,303
20230802,120300,1319675310,2960,2940,2960,2930,956
20230802,120200,1316859930,2940,2950,2950,2940,167
20230802,120100,1316367935,2955,2955,2955,2955,0
20230802,120000,1316367935,2955,2955,2955,2955,97
20230802,115900,1316081300,2960,2955,2960,2955,636
20230802,115800,1314198985,2955,2955,2955,2955,67
20230802,115700,1314001000,2955,2955,2960,2955,636
20230802,115600,1312120610,2955,2950,2955,2950,201
20230802,115500,1311527260,2945,2945,2945,2930,158
20230802,115400,1311062740,2940,2940,2940,2930,1784
20230802,115300,1305823185,2935,2930,2940,2930,1388
20230802,115200,1301754935,2930,2925,2930,2920,402
20230802,115100,1300580645,2925,2925,2925,2920,627
20230802,115000,1298749180,2925,2925,2925,2925,387
20230802,114900,1297617205,2925,2920,2925,2920,1573
20230802,114800,1293023540,2925,2925,2925,2925,71
20230802,114700,1292815865,2925,2930,2930,2920,1160
20230802,114600,1289422635,2940,2940,2940,2940,36
20230802,114500,1289316795,2920,2935,2935,2915,7346
20230802,114400,1267820025,2930,2935,2940,2930,1075
20230802,114300,1264668825,2935,2950,2950,2930,6140
20230802,114200,1246653525,2955,2950,2955,2950,74
20230802,114100,1246435050,2945,2965,2965,2945,140
20230802,114000,1246021580,2965,2930,2965,2930,1033
20230802,113900,1242965845,2925,2920,2925,2920,344
20230802,113800,1241959705,2920,2930,2930,2920,7554
20230802,113700,1219900535,2930,2935,2935,2930,270
20230802,113600,1219108985,2930,2950,2950,2930,1725
20230802,113500,1214046815,2950,2945,2950,2945,586
20230802,113400,1212318565,2950,2955,2955,2945,254
20230802,113300,1211569540,2945,2955,2955,2945,863
20230802,113200,1209023360,2960,2960,2960,2960,162
20230802,113100,1208543840,2965,2970,2970,2965,280
20230802,113000,1207713310,2975,2990,2990,2965,1477
20230802,112900,1203300435,2990,2990,2990,2970,122
20230802,112800,1202935675,2955,2955,2955,2955,1141
20230802,112700,1199564020,2945,2945,2965,2945,469
20230802,112600,1198180375,2945,2980,2980,2945,4859
20230802,112500,1183780040,2975,2980,2980,2975,646
20230802,112400,1181858025,2975,2990,2990,2975,1766
20230802,112300,1176587175,2995,2995,2995,2995,219
20230802,112200,1175931270,3000,3000,3000,3000,334
20230802,112100,1174929270,3000,3000,3000,3000,63
20230802,112000,1174740270,2995,3000,3000,2995,285
20230802,111900,1173886020,3000,3000,3000,3000,3102
20230802,111800,1164580020,3000,3005,3005,2995,796
20230802,111700,1162191490,3000,3000,3000,3000,3018
20230802,111600,1153137490,3005,3005,3005,3005,219
20230802,111500,1152479395,3000,3010,3010,3000,1125
20230802,111400,1149103590,3000,3005,3010,3000,3030
20230802,111300,1140012940,3010,3005,3010,3005,40
20230802,111200,1139892570,3010,3010,3010,3005,157
20230802,111100,1139420125,3010,3010,3010,3010,100
20230802,111000,1139119125,3000,3000,3000,3000,6236
20230802,110900,1120411125,2995,3000,3000,2995,113
20230802,110800,1120072375,3000,2995,3000,2995,136
20230802,110700,1119664550,2985,2995,2995,2985,2079
20230802,110600,1113444395,2995,2985,2995,2980,2361
20230802,110500,1106390940,2980,2980,2980,2980,119
20230802,110400,1106036320,2985,2980,2985,2980,3479
20230802,110300,1095652975,2985,2980,2985,2980,48
20230802,110200,1095509700,2985,2985,2985,2985,126
20230802,110100,1095133590,2980,2980,2980,2980,33
20230802,110000,1095035250,2980,2980,2980,2980,100
20230802,105900,1094737250,2975,2985,2985,2975,68
20230802,105800,1094534280,2975,2980,2980,2975,692
20230802,105700,1092472220,2985,2985,2985,2985,73
20230802,105600,1092254315,2970,2990,2990,2970,1990
20230802,105500,1086323540,2990,2985,2990,2980,1705
20230802,105400,1081238845,2990,2990,2990,2985,3054
20230802,105300,1072121870,2985,3000,3000,2985,1059
20230802,105200,1068958635,2995,3005,3005,2995,233
20230802,105100,1068260290,3005,3005,3005,2990,12345
20230802,105000,1031307635,3000,3005,3005,3000,605
20230802,104900,1029492400,3005,3010,3010,3005,74
20230802,104800,1029269850,3010,3010,3010,3010,93
20230802,104700,1028989920,3010,3015,3015,3010,71
20230802,104600,1028775985,3015,3015,3015,3015,177
20230802,104500,1028242330,3015,3020,3020,3015,193
20230802,104400,1027660140,3015,3015,3015,3015,239
20230802,104300,1026939555,3015,3015,3015,3015,99
20230802,104200,1026641070,3010,3010,3010,3010,112
20230802,104100,1026303950,3000,3010,3015,3000,1578
20230802,104000,1021547935,2995,3015,3015,2995,1837
20230802,103900,1016044095,3005,3010,3010,3005,1176
20230802,103800,1012506790,3010,3020,3020,3010,649
20230802,103700,1010548365,3015,3020,3020,3010,437
20230802,103600,1009231370,3015,3010,3015,3010,1517
20230802,103500,1004665115,3010,3010,3020,3010,179
20230802,103400,1004126275,3010,3010,3015,3010,112
20230802,103300,1003789000,3020,3020,3020,3020,1567
20230802,103200,999056660,3020,3020,3020,3020,142
20230802,103100,998627820,3005,3020,3020,3005,525
20230802,103000,997047415,3020,3020,3020,3020,36
20230802,102900,996938695,3000,3020,3020,2995,5927
20230802,102800,979057030,3020,3000,3020,3000,1664
20230802,102700,974034860,2995,3005,3025,2995,1690
20230802,102600,968965865,3005,3015,3015,2995,8036
20230802,102500,944858570,3025,3025,3025,3025,37
20230802,102400,944746645,3015,3010,3015,3005,1529
20230802,102300,940143735,3010,3010,3010,3010,59
20230802,102200,939966145,3010,3015,3015,3010,66
20230802,102100,939767160,3020,3025,3025,3020,39
20230802,102000,939649355,3000,3020,3025,3000,1457
20230802,101900,935267750,3025,3020,3030,3020,1908
20230802,101800,929493085,3000,3020,3020,3000,1217
20230802,101700,925838890,3005,3000,3005,3000,2000
20230802,101600,919833890,3000,3020,3020,2995,1702
20230802,101500,914730050,3000,3020,3020,3000,2290
20230802,101400,907849205,3020,3020,3020,3015,141
20230802,101300,907423980,3020,3020,3030,3005,6743
20230802,101200,887116700,3030,3020,3030,3020,1622
20230802,101100,882214545,3025,3025,3025,3020,135
20230802,101000,881806500,3030,3025,3030,3020,5602
20230802,100900,864844550,3030,3025,3040,3025,1173
20230802,100800,861287785,3030,3010,3040,3010,3266
20230802,100700,851381405,3030,3015,3030,3000,3471
20230802,100600,840886485,3005,3010,3015,3000,1767
20230802,100500,835575565,3000,3000,3010,3000,339
20230802,100400,834556265,3000,3000,3010,3000,968
20230802,100300,831649165,3000,3005,3015,3000,484
20230802,100200,830193840,3000,3000,3000,3000,1625
20230802,100100,825318840,3005,3005,3005,3005,1384
20230802,100000,821159920,3010,3005,3010,3005,450
20230802,095900,819807380,3005,3005,3010,3005,467
20230802,095800,818401845,3010,3005,3010,3005,1182
20230802,095700,814844180,3005,3010,3010,3005,436
20230802,095600,813533500,3010,3005,3010,3005,1426
20230802,095500,809248295,3010,3015,3015,3010,303
20230802,095400,808336040,3025,3025,3025,3025,1003
20230802,095300,805301965,3005,3025,3025,3005,3092
20230802,095200,795989605,3030,3050,3050,3030,24376
20230802,095100,721774580,3050,3045,3060,3045,15711
20230802,095000,673811660,3045,3070,3070,3035,8218
20230802,094900,648675390,3065,3010,3065,3000,20619
20230802,094800,586148995,3010,3010,3010,2995,2156
20230802,094700,579680825,3000,3010,3010,3000,1010
20230802,094600,576645485,3010,3005,3020,3005,5059
20230802,094500,561402425,2970,3010,3015,2970,7728
20230802,094400,538205860,3010,3015,3030,3010,9530
20230802,094300,509458795,3025,3020,3030,3010,10796
20230802,094200,476799540,3010,2985,3025,2985,16252
20230802,094100,428014170,2985,2960,2985,2960,4729
20230802,094000,413956885,2955,2945,2960,2945,3575
20230802,093900,403416185,2945,2950,2950,2945,52
20230802,093800,403263040,2950,2945,2950,2945,163
20230802,093700,402782755,2940,2930,2940,2920,1180
20230802,093600,399315145,2930,2940,2940,2930,220
20230802,093500,398669040,2940,2945,2945,2940,253
20230802,093400,397924995,2945,2930,2945,2930,1056
20230802,093300,394815370,2950,2935,2950,2910,4458
20230802,093200,381743815,2935,2935,2940,2920,3421
20230802,093100,371692965,2935,2940,2945,2915,1990
20230802,093000,365852660,2940,2940,2945,2940,1848
20230802,092900,360419140,2940,2945,2945,2940,45
20230802,092800,360286815,2930,2920,2930,2920,1436
20230802,092700,356086105,2915,2905,2915,2905,634
20230802,092600,354241445,2900,2905,2920,2900,3521
20230802,092500,344007895,2915,2920,2920,2915,54
20230802,092400,343850465,2900,2890,2900,2885,2347
20230802,092300,337059900,2890,2905,2905,2880,7300
20230802,092200,315933120,2905,2905,2910,2905,5132
20230802,092100,301024460,2910,2910,2910,2910,52
20230802,092000,300873140,2905,2910,2910,2900,3267
20230802,091900,291397300,2920,2915,2920,2900,2697
20230802,091800,283570610,2915,2915,2925,2910,3230
20230802,091700,274169785,2915,2910,2930,2905,241
20230802,091600,273466920,2910,2930,2930,2910,1511
20230802,091500,269048750,2930,2920,2930,2910,1353
20230802,091400,265110185,2910,2950,2950,2905,3245
20230802,091300,255635815,2955,2905,2955,2900,1810
20230802,091200,250344705,2920,2910,2920,2900,1107
20230802,091100,247122415,2910,2895,2910,2895,860
20230802,091000,244631915,2920,2920,2920,2890,1236
20230802,090900,241044855,2920,2900,2920,2900,2735
20230802,090800,233092480,2905,2910,2910,2900,603
20230802,090700,231340540,2920,2895,2920,2895,4058
20230802,090600,219559070,2895,2880,2900,2875,5814
20230802,090500,202804720,2905,2875,2905,2875,5161
20230802,090400,187934645,2875,2875,2875,2875,1935
20230802,090300,182371520,2875,2885,2885,2875,8845
20230802,090200,156900855,2885,2850,2905,2835,7112
20230802,090100,136479080,2850,2950,2950,2850,13966
20230802,090000,95649780,2950,2980,2980,2950,32394