KissMeData/010640/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185100,673058960,5700,5700,5700,5700,3312
20230802,185000,673058960,5700,5700,5700,5700,0
20230802,184900,673058960,5700,5700,5700,5700,0
20230802,184800,673058960,5700,5700,5700,5700,0
20230802,184700,673058960,5700,5700,5700,5700,0
20230802,184600,673058960,5700,5700,5700,5700,0
20230802,184500,673058960,5700,5700,5700,5700,0
20230802,184400,673058960,5700,5700,5700,5700,0
20230802,184300,673058960,5700,5700,5700,5700,0
20230802,184200,673058960,5700,5700,5700,5700,0
20230802,184100,673058960,5700,5700,5700,5700,0
20230802,184000,673058960,5700,5700,5700,5700,0
20230802,183900,673058960,5700,5700,5700,5700,0
20230802,183800,673058960,5700,5700,5700,5700,0
20230802,183700,673058960,5700,5700,5700,5700,0
20230802,183600,673058960,5700,5700,5700,5700,0
20230802,183500,673058960,5700,5700,5700,5700,0
20230802,183400,673058960,5700,5700,5700,5700,0
20230802,183300,673058960,5700,5700,5700,5700,0
20230802,183200,673058960,5700,5700,5700,5700,0
20230802,183100,673058960,5700,5700,5700,5700,0
20230802,183000,673058960,5700,5700,5700,5700,0
20230802,182900,673058960,5700,5700,5700,5700,0
20230802,182800,673058960,5700,5700,5700,5700,0
20230802,182700,673058960,5700,5700,5700,5700,0
20230802,182600,673058960,5700,5700,5700,5700,0
20230802,182500,673058960,5700,5700,5700,5700,0
20230802,182400,673058960,5700,5700,5700,5700,0
20230802,182300,673058960,5700,5700,5700,5700,0
20230802,182200,673058960,5700,5700,5700,5700,0
20230802,182100,673058960,5700,5700,5700,5700,3312
20230802,182000,673058960,5700,5700,5700,5700,0
20230802,181900,673058960,5700,5700,5700,5700,0
20230802,181800,673058960,5700,5700,5700,5700,0
20230802,181700,673058960,5700,5700,5700,5700,0
20230802,181600,673058960,5700,5700,5700,5700,0
20230802,181500,673058960,5700,5700,5700,5700,0
20230802,181400,673058960,5700,5700,5700,5700,0
20230802,181300,673058960,5700,5700,5700,5700,0
20230802,181200,673058960,5700,5700,5700,5700,0
20230802,181100,673058960,5700,5700,5700,5700,0
20230802,181000,673058960,5700,5700,5700,5700,0
20230802,180900,673058960,5700,5700,5700,5700,0
20230802,180800,673058960,5700,5700,5700,5700,0
20230802,180700,673058960,5700,5700,5700,5700,0
20230802,180600,673058960,5700,5700,5700,5700,0
20230802,180500,673058960,5700,5700,5700,5700,0
20230802,180400,673058960,5700,5700,5700,5700,0
20230802,180300,673058960,5700,5700,5700,5700,0
20230802,180200,673058960,5700,5700,5700,5700,0
20230802,180100,673058960,5700,5700,5700,5700,0
20230802,180000,673058960,5700,5700,5700,5700,0
20230802,175900,673058960,5700,5700,5700,5700,0
20230802,175800,673058960,5700,5700,5700,5700,0
20230802,175700,673058960,5700,5700,5700,5700,0
20230802,175600,673058960,5700,5700,5700,5700,0
20230802,175500,673058960,5700,5700,5700,5700,0
20230802,175400,673058960,5700,5700,5700,5700,0
20230802,175300,673058960,5700,5700,5700,5700,0
20230802,175200,673058960,5700,5700,5700,5700,0
20230802,175100,673058960,5700,5700,5700,5700,3312
20230802,175000,673058960,5700,5700,5700,5700,0
20230802,174900,673058960,5700,5700,5700,5700,0
20230802,174800,673058960,5700,5700,5700,5700,0
20230802,174700,673058960,5700,5700,5700,5700,0
20230802,174600,673058960,5700,5700,5700,5700,0
20230802,174500,673058960,5700,5700,5700,5700,0
20230802,174400,673058960,5700,5700,5700,5700,0
20230802,174300,673058960,5700,5700,5700,5700,0
20230802,174200,673058960,5700,5700,5700,5700,0
20230802,174100,673058960,5700,5700,5700,5700,0
20230802,174000,673058960,5700,5700,5700,5700,0
20230802,173900,673058960,5700,5700,5700,5700,0
20230802,173800,673058960,5700,5700,5700,5700,0
20230802,173700,673058960,5700,5700,5700,5700,0
20230802,173600,673058960,5700,5700,5700,5700,0
20230802,173500,673058960,5700,5700,5700,5700,0
20230802,173400,673058960,5700,5700,5700,5700,0
20230802,173300,673058960,5700,5700,5700,5700,0
20230802,173200,673058960,5700,5700,5700,5700,0
20230802,173100,673058960,5700,5700,5700,5700,0
20230802,173000,673058960,5700,5700,5700,5700,0
20230802,172900,673058960,5700,5700,5700,5700,0
20230802,172800,673058960,5700,5700,5700,5700,0
20230802,172700,673058960,5700,5700,5700,5700,0
20230802,172600,673058960,5700,5700,5700,5700,0
20230802,172500,673058960,5700,5700,5700,5700,0
20230802,172400,673058960,5700,5700,5700,5700,0
20230802,172300,673058960,5700,5700,5700,5700,0
20230802,172200,673058960,5700,5700,5700,5700,0
20230802,172100,673058960,5700,5700,5700,5700,3312
20230802,172000,673058960,5700,5700,5700,5700,0
20230802,171900,673058960,5700,5700,5700,5700,0
20230802,171800,673058960,5700,5700,5700,5700,0
20230802,171700,673058960,5700,5700,5700,5700,0
20230802,171600,673058960,5700,5700,5700,5700,0
20230802,171500,673058960,5700,5700,5700,5700,0
20230802,171400,673058960,5700,5700,5700,5700,0
20230802,171300,673058960,5700,5700,5700,5700,0
20230802,171200,673058960,5700,5700,5700,5700,0
20230802,171100,673058960,5700,5700,5700,5700,0
20230802,171000,673058960,5700,5700,5700,5700,0
20230802,170900,673058960,5700,5700,5700,5700,0
20230802,170800,673058960,5700,5700,5700,5700,0
20230802,170700,673058960,5700,5700,5700,5700,0
20230802,170600,673058960,5700,5700,5700,5700,0
20230802,170500,673058960,5700,5700,5700,5700,0
20230802,170400,673058960,5700,5700,5700,5700,0
20230802,170300,673058960,5700,5700,5700,5700,0
20230802,170200,673058960,5700,5700,5700,5700,0
20230802,170100,673058960,5700,5700,5700,5700,0
20230802,170000,673058960,5700,5700,5700,5700,0
20230802,165900,673058960,5700,5700,5700,5700,0
20230802,165800,673058960,5700,5700,5700,5700,0
20230802,165700,673058960,5700,5700,5700,5700,0
20230802,165600,673058960,5700,5700,5700,5700,0
20230802,165500,673058960,5700,5700,5700,5700,0
20230802,165400,673058960,5700,5700,5700,5700,0
20230802,165300,673058960,5700,5700,5700,5700,0
20230802,165200,673058960,5700,5700,5700,5700,0
20230802,165100,673058960,5700,5700,5700,5700,3312
20230802,165000,673058960,5700,5700,5700,5700,0
20230802,164900,673058960,5700,5700,5700,5700,0
20230802,164800,673058960,5700,5700,5700,5700,0
20230802,164700,673058960,5700,5700,5700,5700,0
20230802,164600,673058960,5700,5700,5700,5700,0
20230802,164500,673058960,5700,5700,5700,5700,0
20230802,164400,673058960,5700,5700,5700,5700,0
20230802,164300,673058960,5700,5700,5700,5700,0
20230802,164200,673058960,5700,5700,5700,5700,0
20230802,164100,673058960,5700,5700,5700,5700,0
20230802,164000,673058960,5700,5700,5700,5700,0
20230802,163900,673058960,5700,5700,5700,5700,0
20230802,163800,673058960,5700,5700,5700,5700,0
20230802,163700,673058960,5700,5700,5700,5700,0
20230802,163600,673058960,5700,5700,5700,5700,0
20230802,163500,673058960,5700,5700,5700,5700,0
20230802,163400,673058960,5700,5700,5700,5700,0
20230802,163300,673058960,5700,5700,5700,5700,0
20230802,163200,673058960,5700,5700,5700,5700,0
20230802,163100,673058960,5700,5700,5700,5700,0
20230802,163000,673058960,5700,5700,5700,5700,0
20230802,162900,673058960,5700,5700,5700,5700,0
20230802,162800,673058960,5700,5700,5700,5700,0
20230802,162700,673058960,5700,5700,5700,5700,0
20230802,162600,673058960,5700,5700,5700,5700,0
20230802,162500,673058960,5700,5700,5700,5700,0
20230802,162400,673058960,5700,5700,5700,5700,0
20230802,162300,673058960,5700,5700,5700,5700,0
20230802,162200,673058960,5700,5700,5700,5700,0
20230802,162100,673058960,5700,5700,5700,5700,3312
20230802,162000,673058960,5700,5700,5700,5700,0
20230802,161900,673058960,5700,5700,5700,5700,0
20230802,161800,673058960,5700,5700,5700,5700,0
20230802,161700,673058960,5700,5700,5700,5700,0
20230802,161600,673058960,5700,5700,5700,5700,0
20230802,161500,673058960,5700,5700,5700,5700,0
20230802,161400,673058960,5700,5700,5700,5700,0
20230802,161300,673058960,5700,5700,5700,5700,0
20230802,161200,673058960,5700,5700,5700,5700,0
20230802,161100,673058960,5700,5700,5700,5700,0
20230802,161000,673058960,5700,5700,5700,5700,0
20230802,160900,673058960,5700,5700,5700,5700,0
20230802,160800,673058960,5700,5700,5700,5700,0
20230802,160700,673058960,5700,5700,5700,5700,0
20230802,160600,673058960,5700,5700,5700,5700,0
20230802,160500,673058960,5700,5700,5700,5700,0
20230802,160400,673058960,5700,5700,5700,5700,0
20230802,160300,673058960,5700,5700,5700,5700,0
20230802,160200,673058960,5700,5700,5700,5700,0
20230802,160100,673058960,5700,5700,5700,5700,0
20230802,160000,673058960,5700,5700,5700,5700,0
20230802,155900,673058960,5700,5700,5700,5700,0
20230802,155800,673058960,5700,5700,5700,5700,0
20230802,155700,673058960,5700,5700,5700,5700,0
20230802,155600,673058960,5700,5700,5700,5700,0
20230802,155500,673058960,5700,5700,5700,5700,0
20230802,155400,673058960,5700,5700,5700,5700,0
20230802,155300,673058960,5700,5700,5700,5700,0
20230802,155200,673058960,5700,5700,5700,5700,0
20230802,155100,673058960,5700,5700,5700,5700,3312
20230802,155000,673058960,5700,5700,5700,5700,0
20230802,154900,673058960,5700,5700,5700,5700,0
20230802,154800,673058960,5700,5700,5700,5700,0
20230802,154700,673058960,5700,5700,5700,5700,0
20230802,154600,673058960,5700,5700,5700,5700,0
20230802,154500,673058960,5700,5700,5700,5700,0
20230802,154400,673058960,5700,5700,5700,5700,0
20230802,154300,673058960,5700,5700,5700,5700,0
20230802,154200,673058960,5700,5700,5700,5700,0
20230802,154100,673058960,5700,5700,5700,5700,0
20230802,154000,673058960,5700,5700,5700,5700,0
20230802,153900,673058960,5700,5700,5700,5700,0
20230802,153800,673058960,5700,5700,5700,5700,0
20230802,153700,673058960,5700,5700,5700,5700,0
20230802,153600,673058960,5700,5700,5700,5700,0
20230802,153500,673058960,5700,5700,5700,5700,0
20230802,153400,673058960,5700,5700,5700,5700,0
20230802,153300,673058960,5700,5700,5700,5700,0
20230802,153200,673058960,5700,5700,5700,5700,0
20230802,153100,673058960,5700,5700,5700,5700,0
20230802,153000,673058960,5700,5700,5700,5700,3312
20230802,152900,654180560,5680,5680,5680,5680,0
20230802,152800,654180560,5680,5680,5680,5680,0
20230802,152700,654180560,5680,5680,5680,5680,0
20230802,152600,654180560,5680,5680,5680,5680,0
20230802,152500,654180560,5680,5680,5680,5680,0
20230802,152400,654180560,5680,5680,5680,5680,0
20230802,152300,654180560,5680,5680,5680,5680,0
20230802,152200,654180560,5680,5680,5680,5680,0
20230802,152100,654180560,5680,5680,5680,5680,0
20230802,152000,654180560,5680,5680,5680,5680,0
20230802,151900,654180560,5680,5660,5690,5640,2921
20230802,151800,637602280,5660,5650,5680,5650,626
20230802,151700,634053150,5670,5670,5670,5650,69
20230802,151600,633662460,5670,5650,5680,5650,2056
20230802,151500,622016670,5640,5600,5640,5590,947
20230802,151400,616677240,5640,5640,5640,5640,0
20230802,151300,616677240,5640,5610,5640,5610,101
20230802,151200,616109100,5610,5610,5610,5610,50
20230802,151100,615828600,5600,5640,5640,5600,1558
20230802,151000,607092250,5650,5690,5690,5650,546
20230802,150900,604004160,5690,5620,5690,5620,4084
20230802,150800,580909640,5620,5630,5630,5620,244
20230802,150700,579537840,5650,5640,5650,5640,500
20230802,150600,576715840,5650,5630,5650,5630,1348
20230802,150500,569114220,5620,5600,5620,5600,779
20230802,150400,564736260,5600,5600,5630,5600,4289
20230802,150300,540656320,5610,5590,5610,5560,998
20230802,150200,535087830,5610,5590,5610,5590,188
20230802,150100,534035150,5600,5550,5610,5550,2145
20230802,150000,522053230,5520,5530,5530,5520,1000
20230802,145900,516531070,5530,5530,5530,5530,1
20230802,145800,516525540,5560,5560,5560,5560,10
20230802,145700,516469940,5560,5560,5560,5560,72
20230802,145600,516069620,5520,5520,5520,5520,2
20230802,145500,516058580,5500,5500,5500,5500,0
20230802,145400,516058580,5500,5500,5500,5500,0
20230802,145300,516058580,5500,5500,5500,5500,0
20230802,145200,516058580,5500,5500,5500,5500,0
20230802,145100,516058580,5500,5500,5500,5500,0
20230802,145000,516058580,5500,5500,5500,5500,0
20230802,144900,516058580,5500,5550,5550,5500,213
20230802,144800,514884760,5560,5560,5560,5560,0
20230802,144700,514884760,5560,5560,5560,5560,0
20230802,144600,514884760,5560,5560,5560,5560,17
20230802,144500,514790240,5560,5560,5560,5560,25
20230802,144400,514651240,5560,5570,5570,5560,19
20230802,144300,514545590,5560,5540,5560,5540,374
20230802,144200,512470160,5530,5530,5530,5530,171
20230802,144100,511524530,5530,5530,5530,5530,0
20230802,144000,511524530,5530,5530,5530,5530,0
20230802,143900,511524530,5530,5530,5530,5530,10
20230802,143800,511469230,5490,5490,5490,5490,0
20230802,143700,511469230,5490,5490,5490,5490,0
20230802,143600,511469230,5490,5510,5510,5490,250
20230802,143500,510096200,5500,5500,5500,5500,0
20230802,143400,510096200,5500,5500,5500,5500,0
20230802,143300,510096200,5500,5500,5500,5500,0
20230802,143200,510096200,5500,5500,5500,5500,0
20230802,143100,510096200,5500,5500,5500,5500,0
20230802,143000,510096200,5500,5500,5500,5500,30
20230802,142900,509931200,5500,5500,5500,5500,0
20230802,142800,509931200,5500,5500,5500,5500,0
20230802,142700,509931200,5500,5500,5500,5500,0
20230802,142600,509931200,5500,5500,5500,5500,0
20230802,142500,509931200,5500,5510,5510,5500,324
20230802,142400,508148690,5500,5500,5500,5500,200
20230802,142300,507048690,5500,5500,5500,5500,0
20230802,142200,507048690,5500,5490,5500,5480,842
20230802,142100,502424090,5490,5490,5490,5490,0
20230802,142000,502424090,5490,5490,5490,5490,0
20230802,141900,502424090,5490,5490,5490,5490,0
20230802,141800,502424090,5490,5500,5500,5490,160
20230802,141700,501545090,5490,5490,5490,5490,18
20230802,141600,501446270,5490,5490,5490,5490,0
20230802,141500,501446270,5490,5490,5490,5490,0
20230802,141400,501446270,5490,5490,5490,5490,20
20230802,141300,501336470,5450,5510,5510,5450,5522
20230802,141200,471071150,5520,5520,5520,5520,0
20230802,141100,471071150,5520,5520,5520,5520,0
20230802,141000,471071150,5520,5520,5520,5520,0
20230802,140900,471071150,5520,5540,5540,5520,28
20230802,140800,470916570,5510,5510,5510,5510,0
20230802,140700,470916570,5510,5510,5510,5510,0
20230802,140600,470916570,5510,5510,5510,5510,0
20230802,140500,470916570,5510,5510,5510,5510,0
20230802,140400,470916570,5510,5510,5510,5510,0
20230802,140300,470916570,5510,5510,5510,5510,0
20230802,140200,470916570,5510,5510,5510,5510,0
20230802,140100,470916570,5510,5510,5510,5510,0
20230802,140000,470916570,5510,5510,5510,5510,0
20230802,135900,470916570,5510,5510,5510,5510,0
20230802,135800,470916570,5510,5510,5510,5510,0
20230802,135700,470916570,5510,5510,5510,5510,0
20230802,135600,470916570,5510,5510,5510,5510,0
20230802,135500,470916570,5510,5510,5510,5510,0
20230802,135400,470916570,5510,5510,5510,5510,0
20230802,135300,470916570,5510,5510,5510,5510,0
20230802,135200,470916570,5510,5510,5510,5510,50
20230802,135100,470641070,5510,5510,5510,5510,0
20230802,135000,470641070,5510,5510,5510,5510,15
20230802,134900,470558420,5520,5520,5520,5520,2
20230802,134800,470547380,5550,5530,5550,5510,1442
20230802,134700,462588440,5530,5530,5530,5530,10
20230802,134600,462533140,5560,5560,5560,5560,0
20230802,134500,462533140,5560,5550,5560,5550,185
20230802,134400,461504620,5560,5560,5560,5560,0
20230802,134300,461504620,5560,5560,5560,5560,36
20230802,134200,461304460,5560,5560,5560,5560,0
20230802,134100,461304460,5560,5560,5560,5560,1
20230802,134000,461298900,5570,5570,5570,5570,0
20230802,133900,461298900,5570,5570,5570,5570,0
20230802,133800,461298900,5570,5570,5570,5570,76
20230802,133700,460875580,5580,5580,5580,5580,0
20230802,133600,460875580,5580,5580,5580,5580,0
20230802,133500,460875580,5580,5580,5580,5580,0
20230802,133400,460875580,5580,5580,5580,5580,0
20230802,133300,460875580,5580,5550,5580,5550,60
20230802,133200,460541340,5520,5520,5520,5520,0
20230802,133100,460541340,5520,5530,5530,5520,235
20230802,133000,459243740,5560,5560,5560,5560,0
20230802,132900,459243740,5560,5560,5560,5560,0
20230802,132800,459243740,5560,5560,5560,5560,0
20230802,132700,459243740,5560,5560,5560,5560,0
20230802,132600,459243740,5560,5570,5580,5560,3109
20230802,132500,441901230,5530,5530,5530,5530,0
20230802,132400,441901230,5530,5530,5530,5530,0
20230802,132300,441901230,5530,5530,5530,5530,0
20230802,132200,441901230,5530,5530,5530,5530,0
20230802,132100,441901230,5530,5530,5530,5530,0
20230802,132000,441901230,5530,5530,5530,5530,0
20230802,131900,441901230,5530,5530,5530,5530,20
20230802,131800,441790630,5580,5560,5580,5560,15
20230802,131700,441706950,5580,5570,5580,5570,10
20230802,131600,441651210,5580,5570,5580,5560,28
20230802,131500,441495040,5580,5530,5580,5530,162
20230802,131400,440592930,5520,5520,5520,5520,0
20230802,131300,440592930,5520,5520,5520,5520,0
20230802,131200,440592930,5520,5520,5520,5520,0
20230802,131100,440592930,5520,5520,5520,5520,0
20230802,131000,440592930,5520,5520,5520,5520,0
20230802,130900,440592930,5520,5530,5530,5520,680
20230802,130800,436839130,5570,5560,5570,5560,49
20230802,130700,436566680,5560,5540,5560,5540,200
20230802,130600,435456400,5540,5540,5540,5540,0
20230802,130500,435456400,5540,5540,5540,5530,18
20230802,130400,435356720,5560,5520,5560,5520,127
20230802,130300,434654530,5520,5530,5530,5520,799
20230802,130200,430243120,5530,5550,5550,5530,9
20230802,130100,430193310,5560,5560,5560,5560,1
20230802,130000,430187750,5550,5550,5550,5550,28
20230802,125900,430032350,5550,5550,5550,5550,3
20230802,125800,430015700,5560,5560,5560,5560,0
20230802,125700,430015700,5560,5560,5560,5560,0
20230802,125600,430015700,5560,5560,5560,5560,0
20230802,125500,430015700,5560,5560,5560,5560,100
20230802,125400,429459700,5520,5520,5520,5520,0
20230802,125300,429459700,5520,5520,5520,5520,0
20230802,125200,429459700,5520,5520,5520,5520,0
20230802,125100,429459700,5520,5520,5520,5520,10
20230802,125000,429404500,5520,5520,5520,5520,0
20230802,124900,429404500,5520,5520,5520,5520,0
20230802,124800,429404500,5520,5520,5520,5520,0
20230802,124700,429404500,5520,5520,5520,5520,0
20230802,124600,429404500,5520,5520,5520,5520,0
20230802,124500,429404500,5520,5520,5520,5520,0
20230802,124400,429404500,5520,5520,5520,5520,0
20230802,124300,429404500,5520,5520,5520,5520,0
20230802,124200,429404500,5520,5520,5520,5520,0
20230802,124100,429404500,5520,5520,5520,5520,2
20230802,124000,429393460,5550,5550,5550,5550,0
20230802,123900,429393460,5550,5550,5550,5550,0
20230802,123800,429393460,5550,5550,5550,5550,0
20230802,123700,429393460,5550,5550,5550,5550,0
20230802,123600,429393460,5550,5550,5550,5550,0
20230802,123500,429393460,5550,5550,5550,5550,0
20230802,123400,429393460,5550,5550,5550,5550,0
20230802,123300,429393460,5550,5550,5550,5550,0
20230802,123200,429393460,5550,5550,5550,5550,0
20230802,123100,429393460,5550,5550,5550,5550,200
20230802,123000,428283460,5560,5560,5560,5560,0
20230802,122900,428283460,5560,5560,5560,5560,0
20230802,122800,428283460,5560,5560,5560,5560,0
20230802,122700,428283460,5560,5560,5560,5560,0
20230802,122600,428283460,5560,5560,5560,5560,0
20230802,122500,428283460,5560,5560,5560,5560,0
20230802,122400,428283460,5560,5560,5560,5560,0
20230802,122300,428283460,5560,5560,5560,5560,0
20230802,122200,428283460,5560,5560,5560,5560,0
20230802,122100,428283460,5560,5560,5560,5560,0
20230802,122000,428283460,5560,5540,5560,5540,2
20230802,121900,428272360,5540,5540,5540,5540,30
20230802,121800,428106160,5540,5540,5540,5540,0
20230802,121700,428106160,5540,5540,5540,5540,0
20230802,121600,428106160,5540,5540,5540,5540,20
20230802,121500,427995360,5550,5550,5550,5550,0
20230802,121400,427995360,5550,5540,5550,5540,500
20230802,121300,425224510,5540,5500,5540,5500,1014
20230802,121200,419622340,5500,5470,5500,5470,506
20230802,121100,416839370,5460,5460,5460,5460,0
20230802,121000,416839370,5460,5460,5460,5460,0
20230802,120900,416839370,5460,5460,5460,5460,0
20230802,120800,416839370,5460,5460,5460,5460,58
20230802,120700,416522690,5460,5460,5470,5460,192
20230802,120600,415474220,5500,5500,5500,5500,1
20230802,120500,415468720,5470,5470,5470,5470,168
20230802,120400,414549760,5480,5480,5480,5480,13
20230802,120300,414478520,5510,5510,5510,5510,0
20230802,120200,414478520,5510,5510,5510,5510,0
20230802,120100,414478520,5510,5510,5510,5510,0
20230802,120000,414478520,5510,5510,5510,5510,1
20230802,115900,414473010,5490,5490,5490,5490,0
20230802,115800,414473010,5490,5490,5490,5490,0
20230802,115700,414473010,5490,5480,5490,5480,14
20230802,115600,414396160,5450,5450,5450,5450,0
20230802,115500,414396160,5450,5470,5470,5450,360
20230802,115400,412431570,5460,5460,5460,5460,0
20230802,115300,412431570,5460,5460,5460,5460,0
20230802,115200,412431570,5460,5460,5460,5460,0
20230802,115100,412431570,5460,5460,5460,5460,18
20230802,115000,412333290,5460,5460,5460,5460,7
20230802,114900,412295070,5450,5450,5450,5450,0
20230802,114800,412295070,5450,5450,5450,5450,106
20230802,114700,411717370,5460,5460,5460,5460,0
20230802,114600,411717370,5460,5460,5460,5460,43
20230802,114500,411482590,5490,5490,5490,5490,0
20230802,114400,411482590,5490,5490,5490,5490,0
20230802,114300,411482590,5490,5490,5490,5490,1
20230802,114200,411477100,5450,5450,5450,5450,0
20230802,114100,411477100,5450,5450,5450,5450,1
20230802,114000,411471650,5490,5490,5490,5490,1
20230802,113900,411466160,5460,5460,5460,5460,0
20230802,113800,411466160,5460,5460,5460,5460,149
20230802,113700,410652620,5460,5460,5460,5460,3
20230802,113600,410636240,5460,5460,5460,5460,400
20230802,113500,408452240,5440,5440,5440,5440,0
20230802,113400,408452240,5440,5460,5460,5440,803
20230802,113300,404072560,5460,5460,5460,5460,10
20230802,113200,404017960,5460,5470,5470,5460,1000
20230802,113100,398556960,5460,5460,5460,5460,0
20230802,113000,398556960,5460,5460,5460,5460,0
20230802,112900,398556960,5460,5460,5460,5460,0
20230802,112800,398556960,5460,5460,5460,5460,0
20230802,112700,398556960,5460,5490,5490,5460,700
20230802,112600,394725280,5520,5520,5520,5520,0
20230802,112500,394725280,5520,5520,5520,5520,0
20230802,112400,394725280,5520,5520,5520,5520,0
20230802,112300,394725280,5520,5520,5520,5520,0
20230802,112200,394725280,5520,5520,5520,5520,0
20230802,112100,394725280,5520,5520,5520,5520,0
20230802,112000,394725280,5520,5520,5520,5520,0
20230802,111900,394725280,5520,5520,5520,5520,1
20230802,111800,394719760,5480,5480,5480,5480,0
20230802,111700,394719760,5480,5480,5480,5480,0
20230802,111600,394719760,5480,5480,5480,5480,288
20230802,111500,393141520,5480,5510,5510,5480,632
20230802,111400,389673200,5510,5510,5510,5510,1032
20230802,111300,383986880,5510,5510,5510,5510,0
20230802,111200,383986880,5510,5510,5510,5510,178
20230802,111100,383006100,5510,5520,5520,5510,59
20230802,111000,382680740,5530,5530,5530,5530,4
20230802,110900,382658620,5540,5540,5540,5540,181
20230802,110800,381655880,5540,5540,5540,5540,203
20230802,110700,380531260,5520,5520,5520,5520,193
20230802,110600,379465900,5490,5500,5500,5490,80
20230802,110500,379026420,5500,5500,5500,5500,80
20230802,110400,378586420,5490,5490,5490,5490,0
20230802,110300,378586420,5490,5490,5490,5490,1
20230802,110200,378580930,5490,5490,5490,5490,0
20230802,110100,378580930,5490,5490,5490,5490,5
20230802,110000,378553480,5490,5510,5510,5490,1326
20230802,105900,371269030,5500,5520,5520,5500,1171
20230802,105800,364815370,5520,5520,5520,5520,0
20230802,105700,364815370,5520,5520,5520,5520,600
20230802,105600,361503370,5520,5520,5520,5520,0
20230802,105500,361503370,5520,5520,5520,5520,147
20230802,105400,360691930,5520,5520,5520,5520,0
20230802,105300,360691930,5520,5550,5550,5520,900
20230802,105200,355716360,5550,5550,5550,5550,2
20230802,105100,355705260,5540,5540,5540,5540,0
20230802,105000,355705260,5540,5540,5540,5540,1
20230802,104900,355699720,5530,5540,5540,5530,686
20230802,104800,351902380,5540,5580,5580,5540,2335
20230802,104700,338939750,5580,5580,5580,5580,0
20230802,104600,338939750,5580,5580,5580,5580,56
20230802,104500,338627270,5580,5580,5580,5580,39
20230802,104400,338409650,5580,5580,5580,5580,30
20230802,104300,338242250,5580,5580,5580,5580,63
20230802,104200,337890710,5580,5580,5580,5580,11
20230802,104100,337829330,5580,5580,5580,5580,0
20230802,104000,337829330,5580,5580,5580,5580,0
20230802,103900,337829330,5580,5580,5580,5580,19
20230802,103800,337723310,5590,5590,5590,5590,0
20230802,103700,337723310,5590,5590,5590,5590,0
20230802,103600,337723310,5590,5590,5590,5590,0
20230802,103500,337723310,5590,5590,5590,5590,10
20230802,103400,337667410,5570,5570,5570,5570,100
20230802,103300,337110410,5570,5580,5580,5570,423
20230802,103200,334752340,5580,5580,5580,5560,666
20230802,103100,331037870,5580,5610,5610,5580,1753
20230802,103000,321235040,5600,5640,5640,5600,1101
20230802,102900,315068220,5610,5610,5610,5610,319
20230802,102800,313278630,5610,5630,5630,5610,954
20230802,102700,307923820,5650,5650,5650,5650,0
20230802,102600,307923820,5650,5650,5650,5650,29
20230802,102500,307759970,5650,5650,5650,5650,5
20230802,102400,307731720,5630,5650,5650,5630,18
20230802,102300,307630260,5660,5660,5660,5660,0
20230802,102200,307630260,5660,5660,5660,5660,0
20230802,102100,307630260,5660,5660,5660,5660,23
20230802,102000,307500080,5660,5630,5660,5630,95
20230802,101900,306965080,5630,5650,5650,5630,1693
20230802,101800,297412270,5660,5660,5660,5660,0
20230802,101700,297412270,5660,5650,5660,5650,70
20230802,101600,297016750,5630,5650,5650,5630,55
20230802,101500,296707000,5630,5640,5640,5630,910
20230802,101400,291582060,5640,5640,5640,5640,0
20230802,101300,291582060,5640,5690,5690,5640,456
20230802,101200,289010170,5640,5650,5650,5640,400
20230802,101100,286752780,5700,5670,5700,5640,550
20230802,101000,283642260,5710,5720,5720,5700,549
20230802,100900,280504990,5730,5710,5730,5700,1075
20230802,100800,274355050,5710,5680,5710,5680,1403
20230802,100700,266365150,5700,5680,5700,5680,791
20230802,100600,261867240,5680,5700,5700,5680,52
20230802,100500,261571860,5700,5650,5700,5650,5688
20230802,100400,229296390,5670,5670,5670,5670,0
20230802,100300,229296390,5670,5650,5670,5650,16
20230802,100200,229205830,5670,5670,5670,5670,111
20230802,100100,228576460,5670,5670,5670,5670,0
20230802,100000,228576460,5670,5670,5670,5670,0
20230802,095900,228576460,5670,5670,5680,5670,568
20230802,095800,225355890,5670,5670,5680,5670,1316
20230802,095700,217894150,5670,5660,5670,5660,108
20230802,095600,217282670,5670,5650,5670,5650,1324
20230802,095500,209795140,5650,5650,5650,5650,0
20230802,095400,209795140,5650,5630,5650,5630,5
20230802,095300,209766970,5630,5630,5630,5630,505
20230802,095200,206923820,5650,5630,5650,5630,1775
20230802,095100,196922020,5630,5630,5630,5630,79
20230802,095000,196477250,5640,5640,5640,5640,0
20230802,094900,196477250,5640,5640,5640,5640,0
20230802,094800,196477250,5640,5610,5640,5610,202
20230802,094700,195344000,5640,5630,5640,5630,31
20230802,094600,195169260,5640,5640,5640,5640,2
20230802,094500,195157980,5640,5630,5640,5630,10
20230802,094400,195101620,5630,5620,5640,5620,1097
20230802,094300,188925320,5630,5620,5630,5620,390
20230802,094200,186729850,5600,5600,5600,5600,0
20230802,094100,186729850,5600,5600,5600,5600,0
20230802,094000,186729850,5600,5600,5600,5600,124
20230802,093900,186035450,5600,5600,5600,5600,693
20230802,093800,182154650,5580,5580,5580,5580,200
20230802,093700,181038650,5580,5580,5580,5580,0
20230802,093600,181038650,5580,5580,5580,5580,540
20230802,093500,178025450,5580,5580,5580,5580,50
20230802,093400,177746450,5600,5600,5600,5600,0
20230802,093300,177746450,5600,5570,5600,5570,7
20230802,093200,177707310,5560,5570,5570,5560,100
20230802,093100,177151110,5580,5580,5580,5580,3
20230802,093000,177134370,5580,5580,5580,5580,220
20230802,092900,175906770,5630,5630,5630,5630,0
20230802,092800,175906770,5630,5580,5630,5580,219
20230802,092700,174684260,5590,5590,5590,5590,11
20230802,092600,174622770,5600,5600,5600,5600,60
20230802,092500,174286770,5600,5600,5600,5600,100
20230802,092400,173726770,5620,5620,5620,5620,0
20230802,092300,173726770,5620,5620,5630,5620,1232
20230802,092200,166802830,5620,5620,5620,5620,1010
20230802,092100,161126630,5630,5630,5630,5630,775
20230802,092000,156763380,5630,5640,5650,5630,102
20230802,091900,156188220,5660,5660,5660,5660,0
20230802,091800,156188220,5660,5640,5660,5620,228
20230802,091700,154906800,5620,5670,5670,5620,3302
20230802,091600,136314950,5670,5670,5670,5660,919
20230802,091500,131109220,5670,5620,5670,5620,3432
20230802,091400,111766550,5580,5610,5610,5580,1063
20230802,091300,105804450,5610,5610,5620,5610,485
20230802,091200,103083570,5610,5640,5640,5610,941
20230802,091100,97787900,5640,5660,5680,5640,578
20230802,091000,94519210,5680,5610,5680,5610,4404
20230802,090900,69753350,5610,5580,5610,5580,380
20230802,090800,67627550,5610,5640,5640,5610,1262
20230802,090700,60535090,5630,5560,5630,5560,5247
20230802,090600,31072290,5550,5550,5550,5550,71
20230802,090500,30678240,5550,5550,5550,5550,100
20230802,090400,30123240,5520,5520,5520,5520,2
20230802,090300,30112200,5510,5590,5590,5510,1583
20230802,090200,21362210,5530,5500,5530,5480,609
20230802,090100,18008460,5500,5500,5510,5500,248
20230802,090000,16642360,5500,5620,5620,5500,2295