KissMeData/232140/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202200,1371235135,4210,4210,4210,4210,4161
20230802,202100,1371235135,4210,4210,4210,4210,0
20230802,202000,1371235135,4210,4210,4210,4210,0
20230802,201900,1371235135,4210,4210,4210,4210,0
20230802,201800,1371235135,4210,4210,4210,4210,0
20230802,201700,1371235135,4210,4210,4210,4210,0
20230802,201600,1371235135,4210,4210,4210,4210,0
20230802,201500,1371235135,4210,4210,4210,4210,0
20230802,201400,1371235135,4210,4210,4210,4210,0
20230802,201300,1371235135,4210,4210,4210,4210,0
20230802,201200,1371235135,4210,4210,4210,4210,0
20230802,201100,1371235135,4210,4210,4210,4210,0
20230802,201000,1371235135,4210,4210,4210,4210,0
20230802,200900,1371235135,4210,4210,4210,4210,0
20230802,200800,1371235135,4210,4210,4210,4210,0
20230802,200700,1371235135,4210,4210,4210,4210,0
20230802,200600,1371235135,4210,4210,4210,4210,0
20230802,200500,1371235135,4210,4210,4210,4210,0
20230802,200400,1371235135,4210,4210,4210,4210,0
20230802,200300,1371235135,4210,4210,4210,4210,0
20230802,200200,1371235135,4210,4210,4210,4210,0
20230802,200100,1371235135,4210,4210,4210,4210,0
20230802,200000,1371235135,4210,4210,4210,4210,0
20230802,195900,1371235135,4210,4210,4210,4210,0
20230802,195800,1371235135,4210,4210,4210,4210,0
20230802,195700,1371235135,4210,4210,4210,4210,0
20230802,195600,1371235135,4210,4210,4210,4210,0
20230802,195500,1371235135,4210,4210,4210,4210,0
20230802,195400,1371235135,4210,4210,4210,4210,0
20230802,195300,1371235135,4210,4210,4210,4210,0
20230802,195200,1371235135,4210,4210,4210,4210,4161
20230802,195100,1371235135,4210,4210,4210,4210,0
20230802,195000,1371235135,4210,4210,4210,4210,0
20230802,194900,1371235135,4210,4210,4210,4210,0
20230802,194800,1371235135,4210,4210,4210,4210,0
20230802,194700,1371235135,4210,4210,4210,4210,0
20230802,194600,1371235135,4210,4210,4210,4210,0
20230802,194500,1371235135,4210,4210,4210,4210,0
20230802,194400,1371235135,4210,4210,4210,4210,0
20230802,194300,1371235135,4210,4210,4210,4210,0
20230802,194200,1371235135,4210,4210,4210,4210,0
20230802,194100,1371235135,4210,4210,4210,4210,0
20230802,194000,1371235135,4210,4210,4210,4210,0
20230802,193900,1371235135,4210,4210,4210,4210,0
20230802,193800,1371235135,4210,4210,4210,4210,0
20230802,193700,1371235135,4210,4210,4210,4210,0
20230802,193600,1371235135,4210,4210,4210,4210,0
20230802,193500,1371235135,4210,4210,4210,4210,0
20230802,193400,1371235135,4210,4210,4210,4210,0
20230802,193300,1371235135,4210,4210,4210,4210,0
20230802,193200,1371235135,4210,4210,4210,4210,0
20230802,193100,1371235135,4210,4210,4210,4210,0
20230802,193000,1371235135,4210,4210,4210,4210,0
20230802,192900,1371235135,4210,4210,4210,4210,0
20230802,192800,1371235135,4210,4210,4210,4210,0
20230802,192700,1371235135,4210,4210,4210,4210,0
20230802,192600,1371235135,4210,4210,4210,4210,0
20230802,192500,1371235135,4210,4210,4210,4210,0
20230802,192400,1371235135,4210,4210,4210,4210,0
20230802,192300,1371235135,4210,4210,4210,4210,0
20230802,192200,1371235135,4210,4210,4210,4210,4161
20230802,192100,1371235135,4210,4210,4210,4210,0
20230802,192000,1371235135,4210,4210,4210,4210,0
20230802,191900,1371235135,4210,4210,4210,4210,0
20230802,191800,1371235135,4210,4210,4210,4210,0
20230802,191700,1371235135,4210,4210,4210,4210,0
20230802,191600,1371235135,4210,4210,4210,4210,0
20230802,191500,1371235135,4210,4210,4210,4210,0
20230802,191400,1371235135,4210,4210,4210,4210,0
20230802,191300,1371235135,4210,4210,4210,4210,0
20230802,191200,1371235135,4210,4210,4210,4210,0
20230802,191100,1371235135,4210,4210,4210,4210,0
20230802,191000,1371235135,4210,4210,4210,4210,0
20230802,190900,1371235135,4210,4210,4210,4210,0
20230802,190800,1371235135,4210,4210,4210,4210,0
20230802,190700,1371235135,4210,4210,4210,4210,0
20230802,190600,1371235135,4210,4210,4210,4210,0
20230802,190500,1371235135,4210,4210,4210,4210,0
20230802,190400,1371235135,4210,4210,4210,4210,0
20230802,190300,1371235135,4210,4210,4210,4210,0
20230802,190200,1371235135,4210,4210,4210,4210,0
20230802,190100,1371235135,4210,4210,4210,4210,0
20230802,190000,1371235135,4210,4210,4210,4210,0
20230802,185900,1371235135,4210,4210,4210,4210,0
20230802,185800,1371235135,4210,4210,4210,4210,0
20230802,185700,1371235135,4210,4210,4210,4210,0
20230802,185600,1371235135,4210,4210,4210,4210,0
20230802,185500,1371235135,4210,4210,4210,4210,0
20230802,185400,1371235135,4210,4210,4210,4210,0
20230802,185300,1371235135,4210,4210,4210,4210,0
20230802,185200,1371235135,4210,4210,4210,4210,4161
20230802,185100,1371235135,4210,4210,4210,4210,0
20230802,185000,1371235135,4210,4210,4210,4210,0
20230802,184900,1371235135,4210,4210,4210,4210,0
20230802,184800,1371235135,4210,4210,4210,4210,0
20230802,184700,1371235135,4210,4210,4210,4210,0
20230802,184600,1371235135,4210,4210,4210,4210,0
20230802,184500,1371235135,4210,4210,4210,4210,0
20230802,184400,1371235135,4210,4210,4210,4210,0
20230802,184300,1371235135,4210,4210,4210,4210,0
20230802,184200,1371235135,4210,4210,4210,4210,0
20230802,184100,1371235135,4210,4210,4210,4210,0
20230802,184000,1371235135,4210,4210,4210,4210,0
20230802,183900,1371235135,4210,4210,4210,4210,0
20230802,183800,1371235135,4210,4210,4210,4210,0
20230802,183700,1371235135,4210,4210,4210,4210,0
20230802,183600,1371235135,4210,4210,4210,4210,0
20230802,183500,1371235135,4210,4210,4210,4210,0
20230802,183400,1371235135,4210,4210,4210,4210,0
20230802,183300,1371235135,4210,4210,4210,4210,0
20230802,183200,1371235135,4210,4210,4210,4210,0
20230802,183100,1371235135,4210,4210,4210,4210,0
20230802,183000,1371235135,4210,4210,4210,4210,0
20230802,182900,1371235135,4210,4210,4210,4210,0
20230802,182800,1371235135,4210,4210,4210,4210,0
20230802,182700,1371235135,4210,4210,4210,4210,0
20230802,182600,1371235135,4210,4210,4210,4210,0
20230802,182500,1371235135,4210,4210,4210,4210,0
20230802,182400,1371235135,4210,4210,4210,4210,0
20230802,182300,1371235135,4210,4210,4210,4210,0
20230802,182200,1371235135,4210,4210,4210,4210,4161
20230802,182100,1371235135,4210,4210,4210,4210,0
20230802,182000,1371235135,4210,4210,4210,4210,0
20230802,181900,1371235135,4210,4210,4210,4210,0
20230802,181800,1371235135,4210,4210,4210,4210,0
20230802,181700,1371235135,4210,4210,4210,4210,0
20230802,181600,1371235135,4210,4210,4210,4210,0
20230802,181500,1371235135,4210,4210,4210,4210,0
20230802,181400,1371235135,4210,4210,4210,4210,0
20230802,181300,1371235135,4210,4210,4210,4210,0
20230802,181200,1371235135,4210,4210,4210,4210,0
20230802,181100,1371235135,4210,4210,4210,4210,0
20230802,181000,1371235135,4210,4210,4210,4210,0
20230802,180900,1371235135,4210,4210,4210,4210,0
20230802,180800,1371235135,4210,4210,4210,4210,0
20230802,180700,1371235135,4210,4210,4210,4210,0
20230802,180600,1371235135,4210,4210,4210,4210,0
20230802,180500,1371235135,4210,4210,4210,4210,0
20230802,180400,1371235135,4210,4210,4210,4210,0
20230802,180300,1371235135,4210,4210,4210,4210,0
20230802,180200,1371235135,4210,4210,4210,4210,0
20230802,180100,1371235135,4210,4210,4210,4210,0
20230802,180000,1371235135,4210,4210,4210,4210,0
20230802,175900,1371235135,4210,4210,4210,4210,0
20230802,175800,1371235135,4210,4210,4210,4210,0
20230802,175700,1371235135,4210,4210,4210,4210,0
20230802,175600,1371235135,4210,4210,4210,4210,0
20230802,175500,1371235135,4210,4210,4210,4210,0
20230802,175400,1371235135,4210,4210,4210,4210,0
20230802,175300,1371235135,4210,4210,4210,4210,0
20230802,175200,1371235135,4210,4210,4210,4210,4161
20230802,175100,1371235135,4210,4210,4210,4210,0
20230802,175000,1371235135,4210,4210,4210,4210,0
20230802,174900,1371235135,4210,4210,4210,4210,0
20230802,174800,1371235135,4210,4210,4210,4210,0
20230802,174700,1371235135,4210,4210,4210,4210,0
20230802,174600,1371235135,4210,4210,4210,4210,0
20230802,174500,1371235135,4210,4210,4210,4210,0
20230802,174400,1371235135,4210,4210,4210,4210,0
20230802,174300,1371235135,4210,4210,4210,4210,0
20230802,174200,1371235135,4210,4210,4210,4210,0
20230802,174100,1371235135,4210,4210,4210,4210,0
20230802,174000,1371235135,4210,4210,4210,4210,0
20230802,173900,1371235135,4210,4210,4210,4210,0
20230802,173800,1371235135,4210,4210,4210,4210,0
20230802,173700,1371235135,4210,4210,4210,4210,0
20230802,173600,1371235135,4210,4210,4210,4210,0
20230802,173500,1371235135,4210,4210,4210,4210,0
20230802,173400,1371235135,4210,4210,4210,4210,0
20230802,173300,1371235135,4210,4210,4210,4210,0
20230802,173200,1371235135,4210,4210,4210,4210,0
20230802,173100,1371235135,4210,4210,4210,4210,0
20230802,173000,1371235135,4210,4210,4210,4210,0
20230802,172900,1371235135,4210,4210,4210,4210,0
20230802,172800,1371235135,4210,4210,4210,4210,0
20230802,172700,1371235135,4210,4210,4210,4210,0
20230802,172600,1371235135,4210,4210,4210,4210,0
20230802,172500,1371235135,4210,4210,4210,4210,0
20230802,172400,1371235135,4210,4210,4210,4210,0
20230802,172300,1371235135,4210,4210,4210,4210,0
20230802,172200,1371235135,4210,4210,4210,4210,4161
20230802,172100,1371235135,4210,4210,4210,4210,0
20230802,172000,1371235135,4210,4210,4210,4210,0
20230802,171900,1371235135,4210,4210,4210,4210,0
20230802,171800,1371235135,4210,4210,4210,4210,0
20230802,171700,1371235135,4210,4210,4210,4210,0
20230802,171600,1371235135,4210,4210,4210,4210,0
20230802,171500,1371235135,4210,4210,4210,4210,0
20230802,171400,1371235135,4210,4210,4210,4210,0
20230802,171300,1371235135,4210,4210,4210,4210,0
20230802,171200,1371235135,4210,4210,4210,4210,0
20230802,171100,1371235135,4210,4210,4210,4210,0
20230802,171000,1371235135,4210,4210,4210,4210,0
20230802,170900,1371235135,4210,4210,4210,4210,0
20230802,170800,1371235135,4210,4210,4210,4210,0
20230802,170700,1371235135,4210,4210,4210,4210,0
20230802,170600,1371235135,4210,4210,4210,4210,0
20230802,170500,1371235135,4210,4210,4210,4210,0
20230802,170400,1371235135,4210,4210,4210,4210,0
20230802,170300,1371235135,4210,4210,4210,4210,0
20230802,170200,1371235135,4210,4210,4210,4210,0
20230802,170100,1371235135,4210,4210,4210,4210,0
20230802,170000,1371235135,4210,4210,4210,4210,0
20230802,165900,1371235135,4210,4210,4210,4210,0
20230802,165800,1371235135,4210,4210,4210,4210,0
20230802,165700,1371235135,4210,4210,4210,4210,0
20230802,165600,1371235135,4210,4210,4210,4210,0
20230802,165500,1371235135,4210,4210,4210,4210,0
20230802,165400,1371235135,4210,4210,4210,4210,0
20230802,165300,1371235135,4210,4210,4210,4210,0
20230802,165200,1371235135,4210,4210,4210,4210,4161
20230802,165100,1371235135,4210,4210,4210,4210,0
20230802,165000,1371235135,4210,4210,4210,4210,0
20230802,164900,1371235135,4210,4210,4210,4210,0
20230802,164800,1371235135,4210,4210,4210,4210,0
20230802,164700,1371235135,4210,4210,4210,4210,0
20230802,164600,1371235135,4210,4210,4210,4210,0
20230802,164500,1371235135,4210,4210,4210,4210,0
20230802,164400,1371235135,4210,4210,4210,4210,0
20230802,164300,1371235135,4210,4210,4210,4210,0
20230802,164200,1371235135,4210,4210,4210,4210,0
20230802,164100,1371235135,4210,4210,4210,4210,0
20230802,164000,1371235135,4210,4210,4210,4210,0
20230802,163900,1371235135,4210,4210,4210,4210,0
20230802,163800,1371235135,4210,4210,4210,4210,0
20230802,163700,1371235135,4210,4210,4210,4210,0
20230802,163600,1371235135,4210,4210,4210,4210,0
20230802,163500,1371235135,4210,4210,4210,4210,0
20230802,163400,1371235135,4210,4210,4210,4210,0
20230802,163300,1371235135,4210,4210,4210,4210,0
20230802,163200,1371235135,4210,4210,4210,4210,0
20230802,163100,1371235135,4210,4210,4210,4210,0
20230802,163000,1371235135,4210,4210,4210,4210,0
20230802,162900,1371235135,4210,4210,4210,4210,0
20230802,162800,1371235135,4210,4210,4210,4210,0
20230802,162700,1371235135,4210,4210,4210,4210,0
20230802,162600,1371235135,4210,4210,4210,4210,0
20230802,162500,1371235135,4210,4210,4210,4210,0
20230802,162400,1371235135,4210,4210,4210,4210,0
20230802,162300,1371235135,4210,4210,4210,4210,0
20230802,162200,1371235135,4210,4210,4210,4210,4161
20230802,162100,1371235135,4210,4210,4210,4210,0
20230802,162000,1371235135,4210,4210,4210,4210,0
20230802,161900,1371235135,4210,4210,4210,4210,0
20230802,161800,1371235135,4210,4210,4210,4210,0
20230802,161700,1371235135,4210,4210,4210,4210,0
20230802,161600,1371235135,4210,4210,4210,4210,0
20230802,161500,1371235135,4210,4210,4210,4210,0
20230802,161400,1371235135,4210,4210,4210,4210,0
20230802,161300,1371235135,4210,4210,4210,4210,0
20230802,161200,1371235135,4210,4210,4210,4210,0
20230802,161100,1371235135,4210,4210,4210,4210,0
20230802,161000,1371235135,4210,4210,4210,4210,0
20230802,160900,1371235135,4210,4210,4210,4210,0
20230802,160800,1371235135,4210,4210,4210,4210,0
20230802,160700,1371235135,4210,4210,4210,4210,0
20230802,160600,1371235135,4210,4210,4210,4210,0
20230802,160500,1371235135,4210,4210,4210,4210,0
20230802,160400,1371235135,4210,4210,4210,4210,0
20230802,160300,1371235135,4210,4210,4210,4210,0
20230802,160200,1371235135,4210,4210,4210,4210,0
20230802,160100,1371235135,4210,4210,4210,4210,0
20230802,160000,1371235135,4210,4210,4210,4210,0
20230802,155900,1371235135,4210,4210,4210,4210,0
20230802,155800,1371235135,4210,4210,4210,4210,0
20230802,155700,1371235135,4210,4210,4210,4210,0
20230802,155600,1371235135,4210,4210,4210,4210,0
20230802,155500,1371235135,4210,4210,4210,4210,0
20230802,155400,1371235135,4210,4210,4210,4210,0
20230802,155300,1371235135,4210,4210,4210,4210,0
20230802,155200,1371235135,4210,4210,4210,4210,4161
20230802,155100,1371235135,4210,4210,4210,4210,0
20230802,155000,1371235135,4210,4210,4210,4210,0
20230802,154900,1371235135,4210,4210,4210,4210,0
20230802,154800,1371235135,4210,4210,4210,4210,0
20230802,154700,1371235135,4210,4210,4210,4210,0
20230802,154600,1371235135,4210,4210,4210,4210,0
20230802,154500,1371235135,4210,4210,4210,4210,0
20230802,154400,1371235135,4210,4210,4210,4210,0
20230802,154300,1371235135,4210,4210,4210,4210,0
20230802,154200,1371235135,4210,4210,4210,4210,0
20230802,154100,1371235135,4210,4210,4210,4210,0
20230802,154000,1371235135,4210,4210,4210,4210,0
20230802,153900,1371235135,4210,4210,4210,4210,0
20230802,153800,1371235135,4210,4210,4210,4210,0
20230802,153700,1371235135,4210,4210,4210,4210,0
20230802,153600,1371235135,4210,4210,4210,4210,0
20230802,153500,1371235135,4210,4210,4210,4210,0
20230802,153400,1371235135,4210,4210,4210,4210,0
20230802,153300,1371235135,4210,4210,4210,4210,0
20230802,153200,1371235135,4210,4210,4210,4210,0
20230802,153100,1371235135,4210,4210,4210,4210,0
20230802,153000,1371235135,4210,4210,4210,4210,4161
20230802,152900,1353717325,4215,4215,4215,4215,0
20230802,152800,1353717325,4215,4215,4215,4215,0
20230802,152700,1353717325,4215,4215,4215,4215,0
20230802,152600,1353717325,4215,4215,4215,4215,0
20230802,152500,1353717325,4215,4215,4215,4215,0
20230802,152400,1353717325,4215,4215,4215,4215,0
20230802,152300,1353717325,4215,4215,4215,4215,0
20230802,152200,1353717325,4215,4215,4215,4215,0
20230802,152100,1353717325,4215,4215,4215,4215,0
20230802,152000,1353717325,4215,4215,4215,4215,0
20230802,151900,1353717325,4215,4215,4215,4215,0
20230802,151800,1353717325,4215,4215,4215,4215,50
20230802,151700,1353506575,4215,4215,4215,4215,68
20230802,151600,1353219955,4215,4215,4215,4215,5
20230802,151500,1353198880,4215,4215,4215,4215,380
20230802,151400,1351597180,4210,4210,4215,4210,4658
20230802,151300,1331986610,4200,4200,4200,4200,0
20230802,151200,1331986610,4200,4210,4210,4200,470
20230802,151100,1330011910,4210,4200,4210,4200,106
20230802,151000,1329566650,4200,4200,4200,4200,51
20230802,150900,1329352450,4200,4210,4210,4200,5026
20230802,150800,1308226995,4210,4210,4210,4210,51
20230802,150700,1308012285,4205,4210,4210,4205,211
20230802,150600,1307125000,4210,4210,4210,4210,151
20230802,150500,1306489290,4210,4210,4210,4210,60
20230802,150400,1306236690,4210,4210,4210,4210,51
20230802,150300,1306021980,4210,4210,4210,4210,13
20230802,150200,1305967250,4205,4210,4210,4205,512
20230802,150100,1303814280,4210,4210,4210,4210,1
20230802,150000,1303810070,4205,4205,4205,4205,109
20230802,145900,1303351725,4210,4210,4210,4210,1000
20230802,145800,1299141725,4210,4215,4215,4210,420
20230802,145700,1297373375,4215,4215,4215,4215,0
20230802,145600,1297373375,4215,4215,4215,4215,200
20230802,145500,1296530375,4210,4210,4210,4210,0
20230802,145400,1296530375,4210,4215,4215,4210,215
20230802,145300,1295625215,4210,4210,4210,4210,501
20230802,145200,1293516005,4215,4215,4215,4215,1
20230802,145100,1293511790,4210,4210,4210,4210,500
20230802,145000,1291406790,4210,4215,4215,4210,103
20230802,144900,1290972660,4210,4205,4215,4205,1056
20230802,144800,1286531645,4210,4210,4215,4205,296
20230802,144700,1285285765,4215,4215,4215,4215,200
20230802,144600,1284442765,4205,4205,4205,4205,1474
20230802,144500,1278244595,4215,4210,4215,4205,2733
20230802,144400,1266744990,4215,4215,4215,4215,172
20230802,144300,1266020010,4215,4215,4215,4215,558
20230802,144200,1263668040,4215,4220,4220,4215,264
20230802,144100,1262555185,4220,4230,4230,4215,3400
20230802,144000,1248212260,4230,4230,4230,4230,100
20230802,143900,1247789260,4230,4230,4230,4230,89
20230802,143800,1247412790,4230,4230,4230,4230,200
20230802,143700,1246566790,4230,4230,4230,4230,331
20230802,143600,1245166660,4230,4225,4230,4225,603
20230802,143500,1242617085,4225,4230,4230,4225,573
20230802,143400,1240193680,4235,4230,4235,4230,751
20230802,143300,1237016890,4230,4230,4230,4230,100
20230802,143200,1236593890,4225,4225,4225,4225,0
20230802,143100,1236593890,4225,4220,4225,4220,966
20230802,143000,1232512545,4210,4225,4225,4205,4588
20230802,142900,1213184715,4225,4220,4225,4220,173
20230802,142800,1212454640,4225,4225,4225,4225,0
20230802,142700,1212454640,4225,4225,4225,4225,99
20230802,142600,1212036365,4225,4225,4225,4225,0
20230802,142500,1212036365,4225,4220,4225,4220,80
20230802,142400,1211698715,4225,4220,4225,4220,79
20230802,142300,1211365305,4220,4225,4225,4220,386
20230802,142200,1209735510,4225,4225,4225,4225,25
20230802,142100,1209629885,4225,4225,4225,4225,10
20230802,142000,1209587635,4225,4220,4225,4220,800
20230802,141900,1206209135,4215,4215,4215,4215,0
20230802,141800,1206209135,4215,4215,4215,4215,108
20230802,141700,1205753915,4215,4210,4215,4205,5005
20230802,141600,1184680500,4210,4215,4215,4210,1603
20230802,141500,1177931820,4210,4220,4220,4210,5165
20230802,141400,1156168090,4225,4225,4225,4225,117
20230802,141300,1155673765,4225,4230,4230,4225,1009
20230802,141200,1151408195,4235,4230,4235,4230,505
20230802,141100,1149271995,4230,4230,4230,4230,30
20230802,141000,1149145095,4235,4235,4235,4235,47
20230802,140900,1148946050,4225,4230,4230,4225,173
20230802,140800,1148214310,4235,4235,4235,4235,6
20230802,140700,1148188900,4240,4240,4240,4240,11
20230802,140600,1148142260,4240,4240,4240,4240,24
20230802,140500,1148040500,4225,4225,4225,4220,323
20230802,140400,1146675855,4220,4220,4220,4220,646
20230802,140300,1143949735,4215,4215,4215,4215,1000
20230802,140200,1139734735,4215,4220,4220,4215,101
20230802,140100,1139308520,4220,4215,4220,4210,1590
20230802,140000,1132607835,4215,4220,4220,4210,2646
20230802,135900,1121447230,4225,4225,4225,4225,9
20230802,135800,1121409205,4225,4225,4225,4225,212
20230802,135700,1120513505,4230,4230,4230,4230,0
20230802,135600,1120513505,4230,4225,4230,4225,1118
20230802,135500,1115787115,4230,4235,4240,4230,1424
20230802,135400,1109757560,4230,4235,4235,4230,131
20230802,135300,1109203045,4235,4210,4235,4210,2102
20230802,135200,1100320145,4215,4215,4215,4215,1
20230802,135100,1100315930,4205,4205,4205,4205,0
20230802,135000,1100315930,4205,4205,4205,4205,0
20230802,134900,1100315930,4205,4205,4205,4205,442
20230802,134800,1098457320,4205,4205,4205,4205,2
20230802,134700,1098448910,4205,4210,4210,4205,3816
20230802,134600,1082399665,4210,4220,4220,4205,3287
20230802,134500,1068560110,4220,4220,4220,4220,1775
20230802,134400,1061069610,4220,4225,4225,4220,1115
20230802,134300,1056362990,4225,4225,4225,4225,0
20230802,134200,1056362990,4225,4225,4225,4225,128
20230802,134100,1055822190,4225,4225,4225,4225,296
20230802,134000,1054571590,4230,4235,4235,4230,908
20230802,133900,1050730730,4235,4235,4235,4230,2072
20230802,133800,1041958315,4240,4240,4240,4240,0
20230802,133700,1041958315,4240,4230,4240,4230,528
20230802,133600,1039719605,4240,4230,4240,4230,758
20230802,133500,1036513215,4235,4235,4235,4235,224
20230802,133400,1035564575,4235,4235,4235,4235,0
20230802,133300,1035564575,4235,4235,4235,4235,1722
20230802,133200,1028271905,4255,4235,4255,4235,1500
20230802,133100,1021918745,4240,4240,4240,4240,555
20230802,133000,1019565545,4235,4240,4240,4235,3434
20230802,132900,1005018670,4240,4240,4240,4240,123
20230802,132800,1004497150,4240,4240,4240,4240,123
20230802,132700,1003975630,4240,4250,4250,4240,1301
20230802,132600,998455835,4250,4250,4255,4250,1190
20230802,132500,993394410,4250,4245,4250,4245,838
20230802,132400,989833175,4250,4245,4250,4245,132
20230802,132300,989272830,4245,4240,4245,4240,1340
20230802,132200,983587030,4255,4255,4255,4255,4
20230802,132100,983570010,4255,4255,4255,4255,5
20230802,132000,983548735,4235,4235,4235,4235,1
20230802,131900,983544500,4235,4235,4235,4235,10
20230802,131800,983502150,4235,4245,4245,4235,2032
20230802,131700,974887240,4245,4245,4245,4245,0
20230802,131600,974887240,4245,4255,4255,4245,556
20230802,131500,972526920,4245,4250,4260,4245,7101
20230802,131400,942351715,4255,4255,4255,4255,504
20230802,131300,940207195,4255,4255,4255,4255,0
20230802,131200,940207195,4255,4260,4260,4255,243
20230802,131100,939173080,4260,4260,4260,4260,290
20230802,131000,937937680,4255,4255,4255,4255,50
20230802,130900,937724930,4250,4250,4250,4250,0
20230802,130800,937724930,4250,4250,4250,4250,0
20230802,130700,937724930,4250,4250,4250,4250,0
20230802,130600,937724930,4250,4255,4255,4250,1493
20230802,130500,931379360,4250,4250,4250,4250,0
20230802,130400,931379360,4250,4250,4250,4250,0
20230802,130300,931379360,4250,4250,4250,4250,150
20230802,130200,930741860,4250,4250,4250,4250,0
20230802,130100,930741860,4250,4250,4250,4250,0
20230802,130000,930741860,4250,4250,4250,4250,2649
20230802,125900,919483610,4250,4260,4260,4250,331
20230802,125800,918075555,4255,4255,4255,4255,0
20230802,125700,918075555,4255,4255,4255,4255,0
20230802,125600,918075555,4255,4255,4255,4255,0
20230802,125500,918075555,4255,4255,4255,4255,1
20230802,125400,918071300,4250,4255,4255,4250,2864
20230802,125300,905893690,4255,4255,4255,4255,0
20230802,125200,905893690,4255,4255,4255,4255,0
20230802,125100,905893690,4255,4255,4255,4255,700
20230802,125000,902915190,4255,4255,4255,4255,0
20230802,124900,902915190,4255,4260,4260,4255,1523
20230802,124800,896430535,4285,4285,4285,4285,5
20230802,124700,896409110,4260,4285,4285,4260,2900
20230802,124600,884030050,4285,4285,4285,4285,0
20230802,124500,884030050,4285,4285,4285,4285,0
20230802,124400,884030050,4285,4285,4285,4285,1
20230802,124300,884025765,4275,4275,4275,4275,0
20230802,124200,884025765,4275,4275,4275,4275,494
20230802,124100,881913915,4270,4270,4270,4270,0
20230802,124000,881913915,4270,4270,4270,4270,0
20230802,123900,881913915,4270,4270,4270,4270,1
20230802,123800,881909645,4270,4270,4270,4270,0
20230802,123700,881909645,4270,4270,4270,4270,623
20230802,123600,879249435,4285,4285,4285,4280,105
20230802,123500,878799515,4260,4270,4270,4255,7035
20230802,123400,848819710,4275,4275,4275,4275,243
20230802,123300,847780885,4285,4280,4285,4280,307
20230802,123200,846466915,4285,4285,4285,4285,25
20230802,123100,846359790,4275,4275,4275,4275,342
20230802,123000,844897740,4275,4275,4275,4275,196
20230802,122900,844059840,4280,4280,4280,4280,74
20230802,122800,843743120,4280,4280,4280,4280,29
20230802,122700,843619000,4280,4280,4280,4280,0
20230802,122600,843619000,4280,4280,4280,4280,200
20230802,122500,842763000,4280,4280,4280,4280,4
20230802,122400,842745880,4270,4270,4270,4270,241
20230802,122300,841716810,4270,4270,4270,4270,69
20230802,122200,841422180,4280,4275,4280,4270,1494
20230802,122100,835042780,4280,4280,4280,4280,2
20230802,122000,835034220,4280,4275,4280,4275,30
20230802,121900,834905855,4275,4275,4275,4275,3
20230802,121800,834893030,4270,4270,4270,4270,0
20230802,121700,834893030,4270,4270,4270,4270,0
20230802,121600,834893030,4270,4275,4275,4270,3058
20230802,121500,821832395,4275,4275,4275,4275,0
20230802,121400,821832395,4275,4275,4275,4275,0
20230802,121300,821832395,4275,4280,4280,4275,1644
20230802,121200,814804290,4275,4275,4285,4270,826
20230802,121100,811274225,4275,4280,4280,4275,588
20230802,121000,808760440,4285,4290,4290,4285,20
20230802,120900,808674690,4295,4295,4295,4295,0
20230802,120800,808674690,4295,4295,4295,4295,1
20230802,120700,808670395,4270,4270,4270,4270,1
20230802,120600,808666125,4270,4270,4270,4270,1495
20230802,120500,802282475,4270,4275,4275,4270,763
20230802,120400,799023705,4275,4280,4280,4275,1890
20230802,120300,790941705,4280,4280,4280,4280,0
20230802,120200,790941705,4280,4280,4280,4280,250
20230802,120100,789871705,4280,4280,4280,4280,101
20230802,120000,789439425,4280,4280,4280,4280,130
20230802,115900,788883025,4280,4280,4280,4280,80
20230802,115800,788540625,4280,4300,4300,4280,335
20230802,115700,787106125,4285,4285,4285,4285,53
20230802,115600,786879020,4285,4280,4285,4275,1396
20230802,115500,780902980,4275,4280,4280,4275,35
20230802,115400,780753305,4280,4280,4280,4280,6
20230802,115300,780727625,4270,4270,4270,4270,0
20230802,115200,780727625,4270,4275,4285,4270,1763
20230802,115100,773195015,4285,4275,4285,4275,2213
20230802,115000,763734400,4275,4275,4285,4275,1554
20230802,114900,757088070,4275,4270,4275,4270,1022
20230802,114800,752722685,4270,4270,4270,4270,0
20230802,114700,752722685,4270,4275,4275,4270,1200
20230802,114600,747594325,4270,4275,4275,4270,3055
20230802,114500,734547425,4270,4270,4270,4270,0
20230802,114400,734547425,4270,4270,4270,4270,0
20230802,114300,734547425,4270,4270,4270,4270,650
20230802,114200,731771925,4275,4275,4280,4275,64
20230802,114100,731498205,4275,4275,4275,4275,499
20230802,114000,729364980,4275,4275,4275,4275,1118
20230802,113900,724585530,4275,4275,4275,4275,266
20230802,113800,723448380,4275,4290,4290,4275,8859
20230802,113700,685516035,4295,4295,4295,4295,4
20230802,113600,685498855,4290,4290,4305,4290,5120
20230802,113500,663534040,4290,4300,4300,4290,5815
20230802,113400,638559210,4305,4305,4305,4305,0
20230802,113300,638559210,4305,4305,4305,4305,3
20230802,113200,638546295,4300,4300,4300,4300,0
20230802,113100,638546295,4300,4300,4300,4300,500
20230802,113000,636396295,4300,4300,4300,4300,0
20230802,112900,636396295,4300,4300,4300,4300,0
20230802,112800,636396295,4300,4300,4300,4300,50
20230802,112700,636181295,4300,4300,4300,4300,47
20230802,112600,635979195,4300,4300,4300,4300,413
20230802,112500,634203295,4300,4300,4300,4300,200
20230802,112400,633343295,4305,4300,4305,4300,2673
20230802,112300,621849390,4300,4300,4300,4300,36
20230802,112200,621694590,4300,4305,4305,4300,1524
20230802,112100,615141220,4310,4305,4310,4305,541
20230802,112000,612812165,4300,4300,4300,4300,0
20230802,111900,612812165,4300,4300,4300,4300,20
20230802,111800,612726165,4305,4310,4310,4305,2217
20230802,111700,603181230,4315,4310,4315,4310,644
20230802,111600,600405585,4300,4305,4305,4300,2655
20230802,111500,588981755,4305,4305,4305,4305,13
20230802,111400,588925790,4305,4305,4305,4305,250
20230802,111300,587849540,4310,4310,4310,4310,0
20230802,111200,587849540,4310,4305,4310,4305,49
20230802,111100,587638570,4305,4310,4310,4305,265
20230802,111000,586497520,4310,4310,4310,4310,23
20230802,110900,586398390,4295,4305,4305,4295,1595
20230802,110800,579542800,4300,4300,4300,4300,181
20230802,110700,578764500,4300,4300,4300,4300,0
20230802,110600,578764500,4300,4310,4310,4300,700
20230802,110500,575753975,4310,4310,4310,4310,0
20230802,110400,575753975,4310,4310,4310,4310,449
20230802,110300,573818785,4310,4300,4310,4300,177
20230802,110200,573056915,4300,4295,4300,4295,1021
20230802,110100,568667630,4295,4305,4305,4290,3973
20230802,110000,551598265,4305,4305,4305,4305,2423
20230802,105900,541167250,4305,4305,4305,4305,0
20230802,105800,541167250,4305,4310,4310,4305,1710
20230802,105700,533800400,4310,4310,4310,4310,146
20230802,105600,533171140,4310,4320,4320,4310,161
20230802,105500,532477110,4310,4320,4320,4310,3834
20230802,105400,515940765,4330,4330,4330,4330,0
20230802,105300,515940765,4330,4320,4330,4320,110
20230802,105200,515465265,4320,4325,4325,4320,2207
20230802,105100,505929840,4325,4320,4330,4320,3000
20230802,105000,492949875,4325,4325,4325,4325,251
20230802,104900,491864300,4325,4325,4325,4325,147
20230802,104800,491228525,4320,4320,4320,4320,225
20230802,104700,490256525,4320,4325,4325,4320,3648
20230802,104600,474486420,4330,4330,4330,4325,761
20230802,104500,471193040,4330,4330,4330,4330,531
20230802,104400,468893810,4335,4325,4335,4325,32
20230802,104300,468755280,4325,4325,4325,4325,0
20230802,104200,468755280,4325,4325,4325,4325,240
20230802,104100,467717280,4325,4330,4330,4325,1499
20230802,104000,461230240,4330,4330,4330,4330,194
20230802,103900,460390220,4330,4330,4330,4330,254
20230802,103800,459290400,4330,4330,4335,4330,371
20230802,103700,457683950,4335,4335,4335,4335,10
20230802,103600,457640600,4335,4335,4335,4335,1
20230802,103500,457636265,4325,4340,4340,4325,1954
20230802,103400,449180140,4340,4330,4340,4330,136
20230802,103300,448591240,4340,4340,4340,4340,20
20230802,103200,448504440,4340,4345,4350,4325,2679
20230802,103100,436893040,4350,4360,4360,4345,1665
20230802,103000,429650655,4355,4350,4355,4350,206
20230802,102900,428754055,4360,4360,4360,4360,0
20230802,102800,428754055,4360,4355,4360,4350,812
20230802,102700,425217395,4350,4350,4350,4350,0
20230802,102600,425217395,4350,4360,4360,4350,1528
20230802,102500,418567465,4360,4360,4360,4360,0
20230802,102400,418567465,4360,4360,4360,4360,170
20230802,102300,417826265,4360,4360,4360,4360,123
20230802,102200,417289985,4350,4360,4375,4350,2661
20230802,102100,405702500,4375,4370,4375,4370,563
20230802,102000,403242140,4370,4365,4370,4360,688
20230802,101900,400241640,4365,4370,4370,4365,1719
20230802,101800,392731475,4375,4375,4375,4375,2
20230802,101700,392722725,4370,4370,4370,4370,1177
20230802,101600,387579235,4370,4370,4370,4370,0
20230802,101500,387579235,4370,4360,4370,4360,535
20230802,101400,385242135,4360,4360,4360,4360,0
20230802,101300,385242135,4360,4360,4360,4360,1
20230802,101200,385237775,4355,4360,4360,4355,1502
20230802,101100,378692940,4360,4360,4360,4360,0
20230802,101000,378692940,4360,4360,4360,4360,4
20230802,100900,378675500,4360,4370,4370,4360,650
20230802,100800,375840000,4360,4360,4360,4360,102
20230802,100700,375395280,4360,4360,4360,4360,99
20230802,100600,374963640,4365,4365,4365,4365,540
20230802,100500,372606540,4360,4360,4360,4360,400
20230802,100400,370862540,4365,4365,4365,4365,355
20230802,100300,369312965,4365,4360,4370,4360,226
20230802,100200,368326890,4355,4370,4370,4355,3299
20230802,100100,353926925,4365,4365,4365,4365,0
20230802,100000,353926925,4365,4365,4365,4365,100
20230802,095900,353490425,4365,4370,4370,4365,115
20230802,095800,352988350,4360,4365,4365,4360,2341
20230802,095700,342773670,4365,4365,4365,4365,0
20230802,095600,342773670,4365,4365,4365,4365,0
20230802,095500,342773670,4365,4365,4365,4365,1115
20230802,095400,337906695,4365,4370,4370,4365,310
20230802,095300,336553270,4370,4375,4375,4370,1000
20230802,095200,332183190,4375,4375,4375,4375,0
20230802,095100,332183190,4375,4375,4375,4375,500
20230802,095000,329995690,4365,4365,4370,4365,2500
20230802,094900,319080770,4365,4365,4365,4365,1841
20230802,094800,311044805,4365,4365,4365,4365,444
20230802,094700,309106745,4380,4365,4380,4360,2669
20230802,094600,297457695,4370,4375,4375,4370,902
20230802,094500,293515470,4375,4380,4380,4375,153
20230802,094400,292845845,4380,4380,4380,4380,0
20230802,094300,292845845,4380,4390,4395,4365,1834
20230802,094200,284814945,4390,4390,4390,4390,22
20230802,094100,284718365,4390,4385,4390,4385,845
20230802,094000,281010530,4370,4390,4390,4370,1000
20230802,093900,276632960,4390,4390,4390,4380,630
20230802,093800,273870800,4390,4395,4395,4390,57
20230802,093700,273620295,4395,4395,4395,4395,185
20230802,093600,272807220,4395,4395,4395,4395,125
20230802,093500,272257845,4395,4395,4395,4380,1489
20230802,093400,265727890,4390,4400,4400,4390,79
20230802,093300,265380790,4395,4390,4395,4380,1207
20230802,093200,260079285,4380,4390,4390,4365,2678
20230802,093100,248361460,4395,4400,4400,4395,946
20230802,093000,244203785,4415,4400,4415,4395,359
20230802,092900,242625575,4400,4415,4415,4400,1782
20230802,092800,234773230,4415,4415,4415,4415,150
20230802,092700,234110980,4415,4400,4420,4400,3322
20230802,092600,219462905,4395,4395,4395,4395,218
20230802,092500,218504795,4405,4405,4405,4405,8
20230802,092400,218469555,4405,4405,4405,4405,516
20230802,092300,216196575,4400,4395,4400,4395,2824
20230802,092200,203781375,4395,4395,4395,4395,0
20230802,092100,203781375,4395,4395,4395,4395,93
20230802,092000,203372640,4400,4410,4410,4400,269
20230802,091900,202187410,4410,4410,4410,4410,4
20230802,091800,202169770,4395,4395,4395,4395,40
20230802,091700,201993970,4375,4425,4425,4370,2685
20230802,091600,190209445,4425,4375,4425,4375,3334
20230802,091500,175502420,4355,4400,4410,4355,3425
20230802,091400,160493160,4400,4365,4400,4365,113
20230802,091300,159996225,4350,4390,4405,4300,9321
20230802,091200,119556670,4400,4400,4410,4400,2112
20230802,091100,110251860,4400,4390,4400,4385,2376
20230802,091000,99816275,4385,4365,4385,4365,1752
20230802,090900,92148190,4365,4365,4365,4365,507
20230802,090800,89935135,4365,4365,4365,4355,541
20230802,090700,87575720,4365,4360,4380,4360,745
20230802,090600,84325200,4360,4345,4380,4345,1187
20230802,090500,79149010,4345,4365,4395,4320,4938
20230802,090400,57652990,4390,4390,4390,4390,455
20230802,090300,55655540,4360,4360,4365,4360,343
20230802,090200,54159650,4360,4395,4400,4355,410
20230802,090100,52369565,4355,4340,4400,4330,2909
20230802,090000,39721300,4355,4340,4365,4335,9050