KissMeData/083790/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,680303520,3705,3705,3705,3705,1254
20230802,193900,680303520,3705,3705,3705,3705,0
20230802,193800,680303520,3705,3705,3705,3705,0
20230802,193700,680303520,3705,3705,3705,3705,0
20230802,193600,680303520,3705,3705,3705,3705,0
20230802,193500,680303520,3705,3705,3705,3705,0
20230802,193400,680303520,3705,3705,3705,3705,0
20230802,193300,680303520,3705,3705,3705,3705,0
20230802,193200,680303520,3705,3705,3705,3705,0
20230802,193100,680303520,3705,3705,3705,3705,0
20230802,193000,680303520,3705,3705,3705,3705,0
20230802,192900,680303520,3705,3705,3705,3705,0
20230802,192800,680303520,3705,3705,3705,3705,0
20230802,192700,680303520,3705,3705,3705,3705,0
20230802,192600,680303520,3705,3705,3705,3705,0
20230802,192500,680303520,3705,3705,3705,3705,0
20230802,192400,680303520,3705,3705,3705,3705,0
20230802,192300,680303520,3705,3705,3705,3705,0
20230802,192200,680303520,3705,3705,3705,3705,0
20230802,192100,680303520,3705,3705,3705,3705,0
20230802,192000,680303520,3705,3705,3705,3705,0
20230802,191900,680303520,3705,3705,3705,3705,0
20230802,191800,680303520,3705,3705,3705,3705,0
20230802,191700,680303520,3705,3705,3705,3705,0
20230802,191600,680303520,3705,3705,3705,3705,0
20230802,191500,680303520,3705,3705,3705,3705,0
20230802,191400,680303520,3705,3705,3705,3705,0
20230802,191300,680303520,3705,3705,3705,3705,0
20230802,191200,680303520,3705,3705,3705,3705,0
20230802,191100,680303520,3705,3705,3705,3705,0
20230802,191000,680303520,3705,3705,3705,3705,1254
20230802,190900,680303520,3705,3705,3705,3705,0
20230802,190800,680303520,3705,3705,3705,3705,0
20230802,190700,680303520,3705,3705,3705,3705,0
20230802,190600,680303520,3705,3705,3705,3705,0
20230802,190500,680303520,3705,3705,3705,3705,0
20230802,190400,680303520,3705,3705,3705,3705,0
20230802,190300,680303520,3705,3705,3705,3705,0
20230802,190200,680303520,3705,3705,3705,3705,0
20230802,190100,680303520,3705,3705,3705,3705,0
20230802,190000,680303520,3705,3705,3705,3705,0
20230802,185900,680303520,3705,3705,3705,3705,0
20230802,185800,680303520,3705,3705,3705,3705,0
20230802,185700,680303520,3705,3705,3705,3705,0
20230802,185600,680303520,3705,3705,3705,3705,0
20230802,185500,680303520,3705,3705,3705,3705,0
20230802,185400,680303520,3705,3705,3705,3705,0
20230802,185300,680303520,3705,3705,3705,3705,0
20230802,185200,680303520,3705,3705,3705,3705,0
20230802,185100,680303520,3705,3705,3705,3705,0
20230802,185000,680303520,3705,3705,3705,3705,0
20230802,184900,680303520,3705,3705,3705,3705,0
20230802,184800,680303520,3705,3705,3705,3705,0
20230802,184700,680303520,3705,3705,3705,3705,0
20230802,184600,680303520,3705,3705,3705,3705,0
20230802,184500,680303520,3705,3705,3705,3705,0
20230802,184400,680303520,3705,3705,3705,3705,0
20230802,184300,680303520,3705,3705,3705,3705,0
20230802,184200,680303520,3705,3705,3705,3705,0
20230802,184100,680303520,3705,3705,3705,3705,0
20230802,184000,680303520,3705,3705,3705,3705,1254
20230802,183900,680303520,3705,3705,3705,3705,0
20230802,183800,680303520,3705,3705,3705,3705,0
20230802,183700,680303520,3705,3705,3705,3705,0
20230802,183600,680303520,3705,3705,3705,3705,0
20230802,183500,680303520,3705,3705,3705,3705,0
20230802,183400,680303520,3705,3705,3705,3705,0
20230802,183300,680303520,3705,3705,3705,3705,0
20230802,183200,680303520,3705,3705,3705,3705,0
20230802,183100,680303520,3705,3705,3705,3705,0
20230802,183000,680303520,3705,3705,3705,3705,0
20230802,182900,680303520,3705,3705,3705,3705,0
20230802,182800,680303520,3705,3705,3705,3705,0
20230802,182700,680303520,3705,3705,3705,3705,0
20230802,182600,680303520,3705,3705,3705,3705,0
20230802,182500,680303520,3705,3705,3705,3705,0
20230802,182400,680303520,3705,3705,3705,3705,0
20230802,182300,680303520,3705,3705,3705,3705,0
20230802,182200,680303520,3705,3705,3705,3705,0
20230802,182100,680303520,3705,3705,3705,3705,0
20230802,182000,680303520,3705,3705,3705,3705,0
20230802,181900,680303520,3705,3705,3705,3705,0
20230802,181800,680303520,3705,3705,3705,3705,0
20230802,181700,680303520,3705,3705,3705,3705,0
20230802,181600,680303520,3705,3705,3705,3705,0
20230802,181500,680303520,3705,3705,3705,3705,0
20230802,181400,680303520,3705,3705,3705,3705,0
20230802,181300,680303520,3705,3705,3705,3705,0
20230802,181200,680303520,3705,3705,3705,3705,0
20230802,181100,680303520,3705,3705,3705,3705,0
20230802,181000,680303520,3705,3705,3705,3705,1254
20230802,180900,680303520,3705,3705,3705,3705,0
20230802,180800,680303520,3705,3705,3705,3705,0
20230802,180700,680303520,3705,3705,3705,3705,0
20230802,180600,680303520,3705,3705,3705,3705,0
20230802,180500,680303520,3705,3705,3705,3705,0
20230802,180400,680303520,3705,3705,3705,3705,0
20230802,180300,680303520,3705,3705,3705,3705,0
20230802,180200,680303520,3705,3705,3705,3705,0
20230802,180100,680303520,3705,3705,3705,3705,0
20230802,180000,680303520,3705,3705,3705,3705,0
20230802,175900,680303520,3705,3705,3705,3705,0
20230802,175800,680303520,3705,3705,3705,3705,0
20230802,175700,680303520,3705,3705,3705,3705,0
20230802,175600,680303520,3705,3705,3705,3705,0
20230802,175500,680303520,3705,3705,3705,3705,0
20230802,175400,680303520,3705,3705,3705,3705,0
20230802,175300,680303520,3705,3705,3705,3705,0
20230802,175200,680303520,3705,3705,3705,3705,0
20230802,175100,680303520,3705,3705,3705,3705,0
20230802,175000,680303520,3705,3705,3705,3705,0
20230802,174900,680303520,3705,3705,3705,3705,0
20230802,174800,680303520,3705,3705,3705,3705,0
20230802,174700,680303520,3705,3705,3705,3705,0
20230802,174600,680303520,3705,3705,3705,3705,0
20230802,174500,680303520,3705,3705,3705,3705,0
20230802,174400,680303520,3705,3705,3705,3705,0
20230802,174300,680303520,3705,3705,3705,3705,0
20230802,174200,680303520,3705,3705,3705,3705,0
20230802,174100,680303520,3705,3705,3705,3705,0
20230802,174000,680303520,3705,3705,3705,3705,1254
20230802,173900,680303520,3705,3705,3705,3705,0
20230802,173800,680303520,3705,3705,3705,3705,0
20230802,173700,680303520,3705,3705,3705,3705,0
20230802,173600,680303520,3705,3705,3705,3705,0
20230802,173500,680303520,3705,3705,3705,3705,0
20230802,173400,680303520,3705,3705,3705,3705,0
20230802,173300,680303520,3705,3705,3705,3705,0
20230802,173200,680303520,3705,3705,3705,3705,0
20230802,173100,680303520,3705,3705,3705,3705,0
20230802,173000,680303520,3705,3705,3705,3705,0
20230802,172900,680303520,3705,3705,3705,3705,0
20230802,172800,680303520,3705,3705,3705,3705,0
20230802,172700,680303520,3705,3705,3705,3705,0
20230802,172600,680303520,3705,3705,3705,3705,0
20230802,172500,680303520,3705,3705,3705,3705,0
20230802,172400,680303520,3705,3705,3705,3705,0
20230802,172300,680303520,3705,3705,3705,3705,0
20230802,172200,680303520,3705,3705,3705,3705,0
20230802,172100,680303520,3705,3705,3705,3705,0
20230802,172000,680303520,3705,3705,3705,3705,0
20230802,171900,680303520,3705,3705,3705,3705,0
20230802,171800,680303520,3705,3705,3705,3705,0
20230802,171700,680303520,3705,3705,3705,3705,0
20230802,171600,680303520,3705,3705,3705,3705,0
20230802,171500,680303520,3705,3705,3705,3705,0
20230802,171400,680303520,3705,3705,3705,3705,0
20230802,171300,680303520,3705,3705,3705,3705,0
20230802,171200,680303520,3705,3705,3705,3705,0
20230802,171100,680303520,3705,3705,3705,3705,0
20230802,171000,680303520,3705,3705,3705,3705,1254
20230802,170900,680303520,3705,3705,3705,3705,0
20230802,170800,680303520,3705,3705,3705,3705,0
20230802,170700,680303520,3705,3705,3705,3705,0
20230802,170600,680303520,3705,3705,3705,3705,0
20230802,170500,680303520,3705,3705,3705,3705,0
20230802,170400,680303520,3705,3705,3705,3705,0
20230802,170300,680303520,3705,3705,3705,3705,0
20230802,170200,680303520,3705,3705,3705,3705,0
20230802,170100,680303520,3705,3705,3705,3705,0
20230802,170000,680303520,3705,3705,3705,3705,0
20230802,165900,680303520,3705,3705,3705,3705,0
20230802,165800,680303520,3705,3705,3705,3705,0
20230802,165700,680303520,3705,3705,3705,3705,0
20230802,165600,680303520,3705,3705,3705,3705,0
20230802,165500,680303520,3705,3705,3705,3705,0
20230802,165400,680303520,3705,3705,3705,3705,0
20230802,165300,680303520,3705,3705,3705,3705,0
20230802,165200,680303520,3705,3705,3705,3705,0
20230802,165100,680303520,3705,3705,3705,3705,0
20230802,165000,680303520,3705,3705,3705,3705,0
20230802,164900,680303520,3705,3705,3705,3705,0
20230802,164800,680303520,3705,3705,3705,3705,0
20230802,164700,680303520,3705,3705,3705,3705,0
20230802,164600,680303520,3705,3705,3705,3705,0
20230802,164500,680303520,3705,3705,3705,3705,0
20230802,164400,680303520,3705,3705,3705,3705,0
20230802,164300,680303520,3705,3705,3705,3705,0
20230802,164200,680303520,3705,3705,3705,3705,0
20230802,164100,680303520,3705,3705,3705,3705,0
20230802,164000,680303520,3705,3705,3705,3705,1254
20230802,163900,680303520,3705,3705,3705,3705,0
20230802,163800,680303520,3705,3705,3705,3705,0
20230802,163700,680303520,3705,3705,3705,3705,0
20230802,163600,680303520,3705,3705,3705,3705,0
20230802,163500,680303520,3705,3705,3705,3705,0
20230802,163400,680303520,3705,3705,3705,3705,0
20230802,163300,680303520,3705,3705,3705,3705,0
20230802,163200,680303520,3705,3705,3705,3705,0
20230802,163100,680303520,3705,3705,3705,3705,0
20230802,163000,680303520,3705,3705,3705,3705,0
20230802,162900,680303520,3705,3705,3705,3705,0
20230802,162800,680303520,3705,3705,3705,3705,0
20230802,162700,680303520,3705,3705,3705,3705,0
20230802,162600,680303520,3705,3705,3705,3705,0
20230802,162500,680303520,3705,3705,3705,3705,0
20230802,162400,680303520,3705,3705,3705,3705,0
20230802,162300,680303520,3705,3705,3705,3705,0
20230802,162200,680303520,3705,3705,3705,3705,0
20230802,162100,680303520,3705,3705,3705,3705,0
20230802,162000,680303520,3705,3705,3705,3705,0
20230802,161900,680303520,3705,3705,3705,3705,0
20230802,161800,680303520,3705,3705,3705,3705,0
20230802,161700,680303520,3705,3705,3705,3705,0
20230802,161600,680303520,3705,3705,3705,3705,0
20230802,161500,680303520,3705,3705,3705,3705,0
20230802,161400,680303520,3705,3705,3705,3705,0
20230802,161300,680303520,3705,3705,3705,3705,0
20230802,161200,680303520,3705,3705,3705,3705,0
20230802,161100,680303520,3705,3705,3705,3705,0
20230802,161000,680303520,3705,3705,3705,3705,1254
20230802,160900,680303520,3705,3705,3705,3705,0
20230802,160800,680303520,3705,3705,3705,3705,0
20230802,160700,680303520,3705,3705,3705,3705,0
20230802,160600,680303520,3705,3705,3705,3705,0
20230802,160500,680303520,3705,3705,3705,3705,0
20230802,160400,680303520,3705,3705,3705,3705,0
20230802,160300,680303520,3705,3705,3705,3705,0
20230802,160200,680303520,3705,3705,3705,3705,0
20230802,160100,680303520,3705,3705,3705,3705,0
20230802,160000,680303520,3705,3705,3705,3705,0
20230802,155900,680303520,3705,3705,3705,3705,0
20230802,155800,680303520,3705,3705,3705,3705,0
20230802,155700,680303520,3705,3705,3705,3705,0
20230802,155600,680303520,3705,3705,3705,3705,0
20230802,155500,680303520,3705,3705,3705,3705,0
20230802,155400,680303520,3705,3705,3705,3705,0
20230802,155300,680303520,3705,3705,3705,3705,0
20230802,155200,680303520,3705,3705,3705,3705,0
20230802,155100,680303520,3705,3705,3705,3705,0
20230802,155000,680303520,3705,3705,3705,3705,0
20230802,154900,680303520,3705,3705,3705,3705,0
20230802,154800,680303520,3705,3705,3705,3705,0
20230802,154700,680303520,3705,3705,3705,3705,0
20230802,154600,680303520,3705,3705,3705,3705,0
20230802,154500,680303520,3705,3705,3705,3705,0
20230802,154400,680303520,3705,3705,3705,3705,0
20230802,154300,680303520,3705,3705,3705,3705,0
20230802,154200,680303520,3705,3705,3705,3705,0
20230802,154100,680303520,3705,3705,3705,3705,0
20230802,154000,680303520,3705,3705,3705,3705,1254
20230802,153900,680303520,3705,3705,3705,3705,0
20230802,153800,680303520,3705,3705,3705,3705,0
20230802,153700,680303520,3705,3705,3705,3705,0
20230802,153600,680303520,3705,3705,3705,3705,0
20230802,153500,680303520,3705,3705,3705,3705,0
20230802,153400,680303520,3705,3705,3705,3705,0
20230802,153300,680303520,3705,3705,3705,3705,0
20230802,153200,680303520,3705,3705,3705,3705,0
20230802,153100,680303520,3705,3705,3705,3705,0
20230802,153000,680303520,3705,3705,3705,3705,1254
20230802,152900,675657450,3705,3705,3705,3705,0
20230802,152800,675657450,3705,3705,3705,3705,0
20230802,152700,675657450,3705,3705,3705,3705,0
20230802,152600,675657450,3705,3705,3705,3705,0
20230802,152500,675657450,3705,3705,3705,3705,0
20230802,152400,675657450,3705,3705,3705,3705,0
20230802,152300,675657450,3705,3705,3705,3705,0
20230802,152200,675657450,3705,3705,3705,3705,0
20230802,152100,675657450,3705,3705,3705,3705,0
20230802,152000,675657450,3705,3705,3705,3705,0
20230802,151900,675657450,3705,3705,3705,3705,31
20230802,151800,675542595,3705,3705,3705,3705,61
20230802,151700,675316590,3700,3700,3700,3700,78
20230802,151600,675027990,3705,3705,3705,3705,43
20230802,151500,674868675,3700,3700,3700,3700,4
20230802,151400,674853875,3700,3700,3700,3700,0
20230802,151300,674853875,3700,3700,3705,3700,52
20230802,151200,674661260,3705,3705,3705,3705,10
20230802,151100,674624210,3705,3705,3705,3705,356
20230802,151000,673305230,3710,3710,3710,3710,2
20230802,150900,673297810,3705,3705,3705,3705,2559
20230802,150800,663816715,3695,3695,3695,3695,0
20230802,150700,663816715,3695,3695,3695,3695,0
20230802,150600,663816715,3695,3695,3695,3695,150
20230802,150500,663262465,3695,3700,3700,3695,188
20230802,150400,662567305,3695,3700,3700,3695,2000
20230802,150300,655174985,3710,3710,3710,3710,0
20230802,150200,655174985,3710,3705,3710,3700,575
20230802,150100,653047285,3710,3710,3710,3705,479
20230802,150000,651270900,3720,3720,3720,3720,1
20230802,145900,651267180,3710,3710,3710,3710,491
20230802,145800,649445570,3715,3715,3715,3715,5
20230802,145700,649426995,3715,3715,3715,3715,0
20230802,145600,649426995,3715,3715,3715,3715,495
20230802,145500,647588070,3720,3720,3720,3720,0
20230802,145400,647588070,3720,3720,3720,3720,0
20230802,145300,647588070,3720,3720,3720,3720,0
20230802,145200,647588070,3720,3720,3720,3720,0
20230802,145100,647588070,3720,3720,3720,3720,0
20230802,145000,647588070,3720,3720,3720,3720,0
20230802,144900,647588070,3720,3720,3720,3720,481
20230802,144800,645798750,3720,3720,3720,3720,1
20230802,144700,645795030,3715,3715,3715,3715,0
20230802,144600,645795030,3715,3715,3715,3715,0
20230802,144500,645795030,3715,3720,3720,3715,23
20230802,144400,645709575,3715,3715,3715,3715,0
20230802,144300,645709575,3715,3715,3715,3715,600
20230802,144200,643480575,3720,3720,3720,3720,0
20230802,144100,643480575,3720,3720,3720,3720,0
20230802,144000,643480575,3720,3720,3720,3720,0
20230802,143900,643480575,3720,3720,3720,3720,0
20230802,143800,643480575,3720,3720,3720,3720,100
20230802,143700,643108575,3720,3720,3720,3720,0
20230802,143600,643108575,3720,3720,3720,3720,56
20230802,143500,642900255,3720,3720,3720,3720,0
20230802,143400,642900255,3720,3720,3720,3720,1
20230802,143300,642896535,3710,3710,3710,3710,0
20230802,143200,642896535,3710,3710,3710,3710,0
20230802,143100,642896535,3710,3710,3710,3710,0
20230802,143000,642896535,3710,3710,3710,3710,0
20230802,142900,642896535,3710,3710,3710,3710,995
20230802,142800,639205085,3710,3710,3710,3710,244
20230802,142700,638299845,3715,3715,3715,3715,0
20230802,142600,638299845,3715,3720,3720,3715,350
20230802,142500,636999345,3730,3730,3730,3730,300
20230802,142400,635880345,3730,3730,3730,3730,50
20230802,142300,635693845,3735,3735,3735,3735,0
20230802,142200,635693845,3735,3735,3735,3735,0
20230802,142100,635693845,3735,3735,3735,3735,0
20230802,142000,635693845,3735,3735,3735,3735,0
20230802,141900,635693845,3735,3735,3735,3735,0
20230802,141800,635693845,3735,3735,3735,3735,100
20230802,141700,635320345,3715,3715,3715,3715,2143
20230802,141600,627359100,3730,3730,3735,3730,163
20230802,141500,626750815,3730,3730,3730,3730,0
20230802,141400,626750815,3730,3725,3730,3725,1017
20230802,141300,622958195,3725,3725,3725,3725,0
20230802,141200,622958195,3725,3725,3725,3725,4
20230802,141100,622943295,3725,3725,3725,3725,1000
20230802,141000,619218295,3725,3725,3725,3725,0
20230802,140900,619218295,3725,3725,3725,3725,0
20230802,140800,619218295,3725,3725,3725,3725,0
20230802,140700,619218295,3725,3725,3725,3725,0
20230802,140600,619218295,3725,3725,3725,3725,0
20230802,140500,619218295,3725,3725,3725,3725,1
20230802,140400,619214570,3720,3720,3720,3720,0
20230802,140300,619214570,3720,3720,3720,3720,0
20230802,140200,619214570,3720,3720,3720,3720,5
20230802,140100,619195970,3725,3725,3725,3725,0
20230802,140000,619195970,3725,3725,3725,3725,1
20230802,135900,619192245,3715,3715,3715,3715,0
20230802,135800,619192245,3715,3715,3715,3715,0
20230802,135700,619192245,3715,3715,3715,3715,0
20230802,135600,619192245,3715,3715,3715,3715,0
20230802,135500,619192245,3715,3715,3715,3715,0
20230802,135400,619192245,3715,3715,3715,3715,0
20230802,135300,619192245,3715,3705,3715,3705,2258
20230802,135200,610813950,3710,3710,3710,3710,0
20230802,135100,610813950,3710,3715,3715,3710,2
20230802,135000,610806525,3705,3705,3705,3705,713
20230802,134900,608164860,3705,3705,3705,3705,0
20230802,134800,608164860,3705,3705,3705,3705,0
20230802,134700,608164860,3705,3705,3705,3705,200
20230802,134600,607423860,3705,3705,3705,3705,9
20230802,134500,607390515,3700,3700,3700,3700,0
20230802,134400,607390515,3700,3710,3715,3700,436
20230802,134300,605771580,3715,3715,3715,3715,0
20230802,134200,605771580,3715,3715,3715,3715,0
20230802,134100,605771580,3715,3705,3715,3695,8020
20230802,134000,576060450,3710,3710,3710,3710,1
20230802,133900,576056740,3710,3710,3710,3710,19
20230802,133800,575986250,3710,3710,3710,3710,90
20230802,133700,575652350,3715,3715,3715,3715,3
20230802,133600,575641205,3715,3715,3715,3710,937
20230802,133500,572164925,3715,3715,3715,3710,513
20230802,133400,570261580,3715,3715,3715,3715,0
20230802,133300,570261580,3715,3715,3715,3715,10
20230802,133200,570224430,3715,3715,3715,3715,1
20230802,133100,570220715,3715,3710,3715,3710,1318
20230802,133000,565329970,3705,3715,3715,3705,2158
20230802,132900,557329570,3710,3710,3710,3710,582
20230802,132800,555170350,3715,3715,3715,3715,3
20230802,132700,555159205,3715,3715,3715,3715,0
20230802,132600,555159205,3715,3715,3715,3715,0
20230802,132500,555159205,3715,3715,3715,3710,42
20230802,132400,555003225,3715,3715,3715,3715,277
20230802,132300,553974170,3715,3715,3715,3715,121
20230802,132200,553524655,3720,3725,3725,3720,2615
20230802,132100,543788910,3725,3725,3725,3725,12
20230802,132000,543744210,3730,3730,3730,3730,342
20230802,131900,542468550,3725,3725,3725,3725,0
20230802,131800,542468550,3725,3725,3725,3725,0
20230802,131700,542468550,3725,3725,3725,3725,0
20230802,131600,542468550,3725,3725,3725,3725,0
20230802,131500,542468550,3725,3725,3725,3725,265
20230802,131400,541481425,3730,3730,3730,3730,0
20230802,131300,541481425,3730,3730,3730,3730,0
20230802,131200,541481425,3730,3735,3735,3730,4560
20230802,131100,524471625,3740,3740,3740,3740,80
20230802,131000,524172425,3735,3735,3735,3735,300
20230802,130900,523051925,3730,3730,3730,3730,0
20230802,130800,523051925,3730,3730,3730,3730,0
20230802,130700,523051925,3730,3740,3740,3730,1474
20230802,130600,517546540,3740,3740,3740,3740,0
20230802,130500,517546540,3740,3740,3740,3740,0
20230802,130400,517546540,3740,3740,3740,3740,0
20230802,130300,517546540,3740,3740,3740,3740,0
20230802,130200,517546540,3740,3740,3740,3740,0
20230802,130100,517546540,3740,3740,3740,3740,0
20230802,130000,517546540,3740,3740,3740,3740,1
20230802,125900,517542800,3745,3745,3745,3745,10
20230802,125800,517505350,3750,3750,3750,3750,2
20230802,125700,517497850,3750,3750,3750,3750,3
20230802,125600,517486600,3740,3740,3740,3740,0
20230802,125500,517486600,3740,3740,3740,3740,465
20230802,125400,515747500,3740,3740,3740,3740,0
20230802,125300,515747500,3740,3740,3740,3740,0
20230802,125200,515747500,3740,3745,3745,3740,497
20230802,125100,513886265,3750,3750,3750,3750,300
20230802,125000,512761265,3740,3740,3740,3740,1
20230802,124900,512757525,3740,3750,3750,3740,6768
20230802,124800,487377735,3740,3750,3750,3740,1274
20230802,124700,482607175,3760,3760,3760,3760,0
20230802,124600,482607175,3760,3760,3760,3760,0
20230802,124500,482607175,3760,3760,3760,3760,1
20230802,124400,482603415,3765,3765,3765,3765,500
20230802,124300,480720915,3765,3765,3765,3765,0
20230802,124200,480720915,3765,3765,3765,3765,100
20230802,124100,480344415,3750,3750,3750,3750,0
20230802,124000,480344415,3750,3750,3750,3750,0
20230802,123900,480344415,3750,3750,3750,3750,0
20230802,123800,480344415,3750,3750,3750,3750,1280
20230802,123700,475544415,3750,3750,3750,3750,0
20230802,123600,475544415,3750,3750,3750,3750,0
20230802,123500,475544415,3750,3750,3750,3750,0
20230802,123400,475544415,3750,3750,3750,3750,0
20230802,123300,475544415,3750,3750,3750,3750,0
20230802,123200,475544415,3750,3750,3750,3750,0
20230802,123100,475544415,3750,3750,3750,3750,0
20230802,123000,475544415,3750,3745,3750,3745,1796
20230802,122900,468811915,3745,3745,3745,3745,0
20230802,122800,468811915,3745,3745,3745,3745,0
20230802,122700,468811915,3745,3740,3745,3740,1538
20230802,122600,463059780,3740,3740,3740,3740,641
20230802,122500,460662440,3735,3755,3755,3735,12665
20230802,122400,413243065,3770,3770,3770,3770,0
20230802,122300,413243065,3770,3770,3770,3770,0
20230802,122200,413243065,3770,3770,3770,3770,0
20230802,122100,413243065,3770,3770,3770,3770,1
20230802,122000,413239295,3755,3755,3755,3755,0
20230802,121900,413239295,3755,3755,3755,3755,0
20230802,121800,413239295,3755,3755,3755,3755,0
20230802,121700,413239295,3755,3755,3755,3755,0
20230802,121600,413239295,3755,3755,3755,3755,20
20230802,121500,413164195,3770,3770,3770,3770,1
20230802,121400,413160425,3760,3760,3760,3760,1338
20230802,121300,408129545,3775,3775,3775,3775,0
20230802,121200,408129545,3775,3770,3775,3770,200
20230802,121100,407374980,3760,3760,3760,3760,1284
20230802,121000,402547140,3755,3755,3755,3755,2372
20230802,120900,393640280,3765,3765,3765,3765,10
20230802,120800,393602630,3755,3755,3755,3755,0
20230802,120700,393602630,3755,3755,3755,3755,9
20230802,120600,393568835,3755,3755,3755,3755,0
20230802,120500,393568835,3755,3755,3755,3755,0
20230802,120400,393568835,3755,3755,3755,3755,0
20230802,120300,393568835,3755,3760,3760,3755,870
20230802,120200,390301715,3770,3770,3770,3770,0
20230802,120100,390301715,3770,3770,3770,3770,0
20230802,120000,390301715,3770,3770,3770,3770,1
20230802,115900,390297945,3770,3770,3770,3770,1
20230802,115800,390294175,3770,3770,3770,3770,0
20230802,115700,390294175,3770,3770,3770,3770,31
20230802,115600,390177305,3770,3770,3770,3770,0
20230802,115500,390177305,3770,3765,3770,3765,122
20230802,115400,389717970,3770,3770,3770,3770,0
20230802,115300,389717970,3770,3770,3770,3770,1000
20230802,115200,385947970,3780,3780,3780,3780,1
20230802,115100,385944190,3770,3770,3770,3770,0
20230802,115000,385944190,3770,3770,3770,3770,1200
20230802,114900,381420190,3785,3785,3785,3785,0
20230802,114800,381420190,3785,3785,3785,3785,0
20230802,114700,381420190,3785,3785,3785,3785,0
20230802,114600,381420190,3785,3785,3785,3785,0
20230802,114500,381420190,3785,3775,3785,3770,1002
20230802,114400,377633435,3770,3770,3770,3770,579
20230802,114300,375450605,3765,3765,3765,3765,1429
20230802,114200,370070420,3765,3765,3765,3765,0
20230802,114100,370070420,3765,3765,3765,3765,1250
20230802,114000,365364170,3775,3775,3775,3775,6
20230802,113900,365341520,3775,3775,3775,3775,1
20230802,113800,365337745,3765,3775,3775,3765,836
20230802,113700,362190195,3765,3780,3780,3765,167
20230802,113600,361561415,3765,3765,3765,3765,0
20230802,113500,361561415,3765,3765,3765,3765,0
20230802,113400,361561415,3765,3760,3765,3760,58
20230802,113300,361343330,3760,3760,3760,3760,941
20230802,113200,357805170,3760,3765,3765,3760,2500
20230802,113100,348402580,3770,3770,3770,3770,907
20230802,113000,344983190,3765,3770,3770,3765,1106
20230802,112900,340813625,3770,3770,3770,3770,477
20230802,112800,339015335,3765,3785,3785,3765,1706
20230802,112700,332578550,3785,3785,3785,3785,0
20230802,112600,332578550,3785,3785,3785,3785,0
20230802,112500,332578550,3785,3785,3785,3785,1100
20230802,112400,328415050,3785,3800,3800,3785,218
20230802,112300,327588420,3800,3800,3800,3785,504
20230802,112200,325680750,3790,3800,3800,3790,403
20230802,112100,324151380,3790,3790,3790,3790,1302
20230802,112000,319216800,3800,3800,3800,3800,0
20230802,111900,319216800,3800,3795,3800,3795,144
20230802,111800,318670270,3800,3800,3800,3800,206
20230802,111700,317887470,3800,3800,3800,3800,0
20230802,111600,317887470,3800,3800,3800,3800,0
20230802,111500,317887470,3800,3800,3800,3800,0
20230802,111400,317887470,3800,3800,3800,3800,0
20230802,111300,317887470,3800,3800,3800,3800,0
20230802,111200,317887470,3800,3805,3810,3800,3281
20230802,111100,305408760,3810,3810,3810,3810,94
20230802,111000,305050620,3810,3810,3810,3810,15
20230802,110900,304993470,3810,3810,3810,3810,31
20230802,110800,304875360,3820,3820,3820,3820,100
20230802,110700,304493360,3820,3820,3825,3815,604
20230802,110600,302188080,3825,3825,3825,3825,1
20230802,110500,302184255,3825,3815,3825,3815,153
20230802,110400,301600550,3815,3815,3815,3815,29
20230802,110300,301489915,3825,3825,3825,3825,0
20230802,110200,301489915,3825,3825,3825,3825,20
20230802,110100,301413415,3810,3810,3810,3810,500
20230802,110000,299508415,3810,3820,3820,3810,161
20230802,105900,298894260,3820,3820,3820,3820,187
20230802,105800,298179920,3825,3825,3830,3820,151
20230802,105700,297602450,3825,3825,3825,3825,0
20230802,105600,297602450,3825,3835,3835,3825,1638
20230802,105500,291329240,3835,3840,3840,3835,2253
20230802,105400,282688960,3840,3840,3840,3840,1000
20230802,105300,278848960,3840,3845,3845,3840,1316
20230802,105200,273795320,3860,3860,3860,3860,100
20230802,105100,273409320,3860,3850,3860,3850,21
20230802,105000,273328460,3850,3850,3850,3850,78
20230802,104900,273028160,3850,3855,3855,3850,100
20230802,104800,272643060,3860,3865,3865,3860,253
20230802,104700,271665470,3865,3845,3865,3845,1260
20230802,104600,266808190,3845,3855,3855,3845,59
20230802,104500,266581235,3855,3855,3855,3845,546
20230802,104400,264476665,3855,3850,3855,3850,232
20230802,104300,263582465,3855,3855,3855,3855,1
20230802,104200,263578610,3840,3840,3840,3840,0
20230802,104100,263578610,3840,3840,3840,3840,0
20230802,104000,263578610,3840,3840,3840,3840,1509
20230802,103900,257784050,3840,3840,3840,3840,30
20230802,103800,257668850,3860,3855,3860,3855,1000
20230802,103700,253809970,3855,3840,3855,3840,2000
20230802,103600,246112465,3835,3835,3835,3835,800
20230802,103500,243044465,3840,3850,3850,3840,309
20230802,103400,241857895,3850,3850,3850,3840,1835
20230802,103300,234801145,3850,3835,3850,3835,2160
20230802,103200,226493260,3845,3845,3845,3845,0
20230802,103100,226493260,3845,3845,3845,3845,1
20230802,103000,226489415,3830,3845,3845,3830,1299
20230802,102900,221512775,3840,3840,3850,3840,5109
20230802,102800,201874350,3840,3830,3840,3830,1468
20230802,102700,196239175,3830,3820,3840,3820,3469
20230802,102600,182956915,3825,3825,3825,3825,0
20230802,102500,182956915,3825,3825,3825,3825,30
20230802,102400,182842165,3825,3820,3825,3820,150
20230802,102300,182268910,3820,3815,3820,3805,1576
20230802,102200,176259795,3810,3810,3810,3810,0
20230802,102100,176259795,3810,3810,3810,3810,100
20230802,102000,175878795,3825,3825,3825,3825,0
20230802,101900,175878795,3825,3825,3825,3825,22
20230802,101800,175794645,3825,3810,3825,3810,1208
20230802,101700,171174060,3830,3810,3830,3805,2132
20230802,101600,163036775,3805,3800,3805,3800,80
20230802,101500,162732385,3805,3800,3805,3800,81
20230802,101400,162424200,3800,3800,3800,3795,4
20230802,101300,162409010,3795,3795,3795,3795,50
20230802,101200,162219260,3795,3800,3800,3790,4115
20230802,101100,146597825,3795,3795,3795,3795,522
20230802,101000,144616835,3795,3795,3795,3795,0
20230802,100900,144616835,3795,3795,3795,3795,100
20230802,100800,144237335,3790,3790,3790,3790,24
20230802,100700,144146375,3790,3790,3790,3790,10
20230802,100600,144108475,3795,3795,3795,3795,0
20230802,100500,144108475,3795,3795,3795,3795,1
20230802,100400,144104680,3795,3790,3795,3790,195
20230802,100300,143365625,3790,3790,3790,3790,3
20230802,100200,143354255,3790,3790,3790,3790,1
20230802,100100,143350465,3785,3785,3785,3785,27
20230802,100000,143248270,3780,3785,3785,3780,604
20230802,095900,140962210,3785,3785,3785,3785,0
20230802,095800,140962210,3785,3785,3785,3785,100
20230802,095700,140583710,3780,3780,3780,3780,56
20230802,095600,140372030,3780,3780,3780,3780,5
20230802,095500,140353130,3780,3780,3780,3780,0
20230802,095400,140353130,3780,3765,3780,3765,2505
20230802,095300,130896805,3770,3770,3770,3770,1100
20230802,095200,126749805,3770,3770,3770,3770,33
20230802,095100,126625395,3770,3770,3770,3770,0
20230802,095000,126625395,3770,3770,3770,3770,368
20230802,094900,125238035,3790,3795,3795,3780,5623
20230802,094800,103917805,3795,3790,3795,3790,1648
20230802,094700,97669470,3790,3790,3790,3790,0
20230802,094600,97669470,3790,3790,3790,3790,0
20230802,094500,97669470,3790,3765,3790,3765,719
20230802,094400,94962410,3770,3770,3770,3770,0
20230802,094300,94962410,3770,3770,3770,3770,0
20230802,094200,94962410,3770,3770,3770,3770,122
20230802,094100,94502470,3770,3775,3775,3770,859
20230802,094000,91261060,3795,3795,3795,3795,0
20230802,093900,91261060,3795,3795,3795,3775,1337
20230802,093800,86212865,3780,3780,3780,3780,1005
20230802,093700,82413965,3795,3795,3795,3790,110
20230802,093600,81996520,3800,3800,3800,3800,0
20230802,093500,81996520,3800,3800,3800,3800,1
20230802,093400,81992720,3775,3775,3775,3775,1
20230802,093300,81988945,3805,3805,3805,3805,0
20230802,093200,81988945,3805,3785,3805,3775,1089
20230802,093100,77847835,3790,3815,3820,3790,1260
20230802,093000,73059890,3820,3810,3820,3790,1076
20230802,092900,68955800,3810,3810,3810,3810,1050
20230802,092800,64955300,3790,3805,3810,3780,1726
20230802,092700,58416330,3805,3800,3805,3800,1002
20230802,092600,54607420,3795,3785,3795,3785,10
20230802,092500,54569520,3790,3770,3810,3770,3306
20230802,092400,42026255,3770,3765,3770,3765,57
20230802,092300,41811550,3770,3765,3780,3765,178
20230802,092200,41139545,3760,3760,3760,3760,627
20230802,092100,38782025,3760,3760,3760,3760,17
20230802,092000,38718105,3760,3755,3760,3755,8
20230802,091900,38688060,3755,3755,3755,3755,34
20230802,091800,38560390,3760,3750,3760,3745,176
20230802,091700,37901055,3760,3755,3760,3755,2
20230802,091600,37893540,3760,3755,3760,3755,1085
20230802,091500,33813950,3745,3740,3745,3735,370
20230802,091400,32429295,3735,3740,3740,3735,1261
20230802,091300,27715815,3740,3750,3760,3740,370
20230802,091200,26331310,3755,3760,3760,3755,85
20230802,091100,26012080,3755,3760,3760,3755,2
20230802,091000,26004565,3755,3755,3755,3755,0
20230802,090900,26004565,3755,3755,3760,3755,67
20230802,090800,25752975,3755,3755,3755,3755,10
20230802,090700,25715425,3760,3760,3760,3760,1
20230802,090600,25711665,3750,3750,3750,3750,0
20230802,090500,25711665,3750,3750,3750,3745,3355
20230802,090400,13137340,3750,3750,3750,3750,300
20230802,090300,12012340,3750,3755,3755,3745,1262
20230802,090200,7275340,3755,3765,3790,3755,600
20230802,090100,5012495,3765,3765,3765,3765,2
20230802,090000,5004965,3745,3785,3785,3745,1324