KissMeData/003010/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183700,1335495740,5590,5590,5590,5590,4196
20230802,183600,1335495740,5590,5590,5590,5590,0
20230802,183500,1335495740,5590,5590,5590,5590,0
20230802,183400,1335495740,5590,5590,5590,5590,0
20230802,183300,1335495740,5590,5590,5590,5590,0
20230802,183200,1335495740,5590,5590,5590,5590,0
20230802,183100,1335495740,5590,5590,5590,5590,0
20230802,183000,1335495740,5590,5590,5590,5590,0
20230802,182900,1335495740,5590,5590,5590,5590,0
20230802,182800,1335495740,5590,5590,5590,5590,0
20230802,182700,1335495740,5590,5590,5590,5590,0
20230802,182600,1335495740,5590,5590,5590,5590,0
20230802,182500,1335495740,5590,5590,5590,5590,0
20230802,182400,1335495740,5590,5590,5590,5590,0
20230802,182300,1335495740,5590,5590,5590,5590,0
20230802,182200,1335495740,5590,5590,5590,5590,0
20230802,182100,1335495740,5590,5590,5590,5590,0
20230802,182000,1335495740,5590,5590,5590,5590,0
20230802,181900,1335495740,5590,5590,5590,5590,0
20230802,181800,1335495740,5590,5590,5590,5590,0
20230802,181700,1335495740,5590,5590,5590,5590,0
20230802,181600,1335495740,5590,5590,5590,5590,0
20230802,181500,1335495740,5590,5590,5590,5590,0
20230802,181400,1335495740,5590,5590,5590,5590,0
20230802,181300,1335495740,5590,5590,5590,5590,0
20230802,181200,1335495740,5590,5590,5590,5590,0
20230802,181100,1335495740,5590,5590,5590,5590,0
20230802,181000,1335495740,5590,5590,5590,5590,0
20230802,180900,1335495740,5590,5590,5590,5590,0
20230802,180800,1335495740,5590,5590,5590,5590,0
20230802,180700,1335495740,5590,5590,5590,5590,4196
20230802,180600,1335495740,5590,5590,5590,5590,0
20230802,180500,1335495740,5590,5590,5590,5590,0
20230802,180400,1335495740,5590,5590,5590,5590,0
20230802,180300,1335495740,5590,5590,5590,5590,0
20230802,180200,1335495740,5590,5590,5590,5590,0
20230802,180100,1335495740,5590,5590,5590,5590,0
20230802,180000,1335495740,5590,5590,5590,5590,0
20230802,175900,1335495740,5590,5590,5590,5590,0
20230802,175800,1335495740,5590,5590,5590,5590,0
20230802,175700,1335495740,5590,5590,5590,5590,0
20230802,175600,1335495740,5590,5590,5590,5590,0
20230802,175500,1335495740,5590,5590,5590,5590,0
20230802,175400,1335495740,5590,5590,5590,5590,0
20230802,175300,1335495740,5590,5590,5590,5590,0
20230802,175200,1335495740,5590,5590,5590,5590,0
20230802,175100,1335495740,5590,5590,5590,5590,0
20230802,175000,1335495740,5590,5590,5590,5590,0
20230802,174900,1335495740,5590,5590,5590,5590,0
20230802,174800,1335495740,5590,5590,5590,5590,0
20230802,174700,1335495740,5590,5590,5590,5590,0
20230802,174600,1335495740,5590,5590,5590,5590,0
20230802,174500,1335495740,5590,5590,5590,5590,0
20230802,174400,1335495740,5590,5590,5590,5590,0
20230802,174300,1335495740,5590,5590,5590,5590,0
20230802,174200,1335495740,5590,5590,5590,5590,0
20230802,174100,1335495740,5590,5590,5590,5590,0
20230802,174000,1335495740,5590,5590,5590,5590,0
20230802,173900,1335495740,5590,5590,5590,5590,0
20230802,173800,1335495740,5590,5590,5590,5590,0
20230802,173700,1335495740,5590,5590,5590,5590,4196
20230802,173600,1335495740,5590,5590,5590,5590,0
20230802,173500,1335495740,5590,5590,5590,5590,0
20230802,173400,1335495740,5590,5590,5590,5590,0
20230802,173300,1335495740,5590,5590,5590,5590,0
20230802,173200,1335495740,5590,5590,5590,5590,0
20230802,173100,1335495740,5590,5590,5590,5590,0
20230802,173000,1335495740,5590,5590,5590,5590,0
20230802,172900,1335495740,5590,5590,5590,5590,0
20230802,172800,1335495740,5590,5590,5590,5590,0
20230802,172700,1335495740,5590,5590,5590,5590,0
20230802,172600,1335495740,5590,5590,5590,5590,0
20230802,172500,1335495740,5590,5590,5590,5590,0
20230802,172400,1335495740,5590,5590,5590,5590,0
20230802,172300,1335495740,5590,5590,5590,5590,0
20230802,172200,1335495740,5590,5590,5590,5590,0
20230802,172100,1335495740,5590,5590,5590,5590,0
20230802,172000,1335495740,5590,5590,5590,5590,0
20230802,171900,1335495740,5590,5590,5590,5590,0
20230802,171800,1335495740,5590,5590,5590,5590,0
20230802,171700,1335495740,5590,5590,5590,5590,0
20230802,171600,1335495740,5590,5590,5590,5590,0
20230802,171500,1335495740,5590,5590,5590,5590,0
20230802,171400,1335495740,5590,5590,5590,5590,0
20230802,171300,1335495740,5590,5590,5590,5590,0
20230802,171200,1335495740,5590,5590,5590,5590,0
20230802,171100,1335495740,5590,5590,5590,5590,0
20230802,171000,1335495740,5590,5590,5590,5590,0
20230802,170900,1335495740,5590,5590,5590,5590,0
20230802,170800,1335495740,5590,5590,5590,5590,0
20230802,170700,1335495740,5590,5590,5590,5590,4196
20230802,170600,1335495740,5590,5590,5590,5590,0
20230802,170500,1335495740,5590,5590,5590,5590,0
20230802,170400,1335495740,5590,5590,5590,5590,0
20230802,170300,1335495740,5590,5590,5590,5590,0
20230802,170200,1335495740,5590,5590,5590,5590,0
20230802,170100,1335495740,5590,5590,5590,5590,0
20230802,170000,1335495740,5590,5590,5590,5590,0
20230802,165900,1335495740,5590,5590,5590,5590,0
20230802,165800,1335495740,5590,5590,5590,5590,0
20230802,165700,1335495740,5590,5590,5590,5590,0
20230802,165600,1335495740,5590,5590,5590,5590,0
20230802,165500,1335495740,5590,5590,5590,5590,0
20230802,165400,1335495740,5590,5590,5590,5590,0
20230802,165300,1335495740,5590,5590,5590,5590,0
20230802,165200,1335495740,5590,5590,5590,5590,0
20230802,165100,1335495740,5590,5590,5590,5590,0
20230802,165000,1335495740,5590,5590,5590,5590,0
20230802,164900,1335495740,5590,5590,5590,5590,0
20230802,164800,1335495740,5590,5590,5590,5590,0
20230802,164700,1335495740,5590,5590,5590,5590,0
20230802,164600,1335495740,5590,5590,5590,5590,0
20230802,164500,1335495740,5590,5590,5590,5590,0
20230802,164400,1335495740,5590,5590,5590,5590,0
20230802,164300,1335495740,5590,5590,5590,5590,0
20230802,164200,1335495740,5590,5590,5590,5590,0
20230802,164100,1335495740,5590,5590,5590,5590,0
20230802,164000,1335495740,5590,5590,5590,5590,0
20230802,163900,1335495740,5590,5590,5590,5590,0
20230802,163800,1335495740,5590,5590,5590,5590,0
20230802,163700,1335495740,5590,5590,5590,5590,4196
20230802,163600,1335495740,5590,5590,5590,5590,0
20230802,163500,1335495740,5590,5590,5590,5590,0
20230802,163400,1335495740,5590,5590,5590,5590,0
20230802,163300,1335495740,5590,5590,5590,5590,0
20230802,163200,1335495740,5590,5590,5590,5590,0
20230802,163100,1335495740,5590,5590,5590,5590,0
20230802,163000,1335495740,5590,5590,5590,5590,0
20230802,162900,1335495740,5590,5590,5590,5590,0
20230802,162800,1335495740,5590,5590,5590,5590,0
20230802,162700,1335495740,5590,5590,5590,5590,0
20230802,162600,1335495740,5590,5590,5590,5590,0
20230802,162500,1335495740,5590,5590,5590,5590,0
20230802,162400,1335495740,5590,5590,5590,5590,0
20230802,162300,1335495740,5590,5590,5590,5590,0
20230802,162200,1335495740,5590,5590,5590,5590,0
20230802,162100,1335495740,5590,5590,5590,5590,0
20230802,162000,1335495740,5590,5590,5590,5590,0
20230802,161900,1335495740,5590,5590,5590,5590,0
20230802,161800,1335495740,5590,5590,5590,5590,0
20230802,161700,1335495740,5590,5590,5590,5590,0
20230802,161600,1335495740,5590,5590,5590,5590,0
20230802,161500,1335495740,5590,5590,5590,5590,0
20230802,161400,1335495740,5590,5590,5590,5590,0
20230802,161300,1335495740,5590,5590,5590,5590,0
20230802,161200,1335495740,5590,5590,5590,5590,0
20230802,161100,1335495740,5590,5590,5590,5590,0
20230802,161000,1335495740,5590,5590,5590,5590,0
20230802,160900,1335495740,5590,5590,5590,5590,0
20230802,160800,1335495740,5590,5590,5590,5590,0
20230802,160700,1335495740,5590,5590,5590,5590,4196
20230802,160600,1335495740,5590,5590,5590,5590,0
20230802,160500,1335495740,5590,5590,5590,5590,0
20230802,160400,1335495740,5590,5590,5590,5590,0
20230802,160300,1335495740,5590,5590,5590,5590,0
20230802,160200,1335495740,5590,5590,5590,5590,0
20230802,160100,1335495740,5590,5590,5590,5590,0
20230802,160000,1335495740,5590,5590,5590,5590,0
20230802,155900,1335495740,5590,5590,5590,5590,0
20230802,155800,1335495740,5590,5590,5590,5590,0
20230802,155700,1335495740,5590,5590,5590,5590,0
20230802,155600,1335495740,5590,5590,5590,5590,0
20230802,155500,1335495740,5590,5590,5590,5590,0
20230802,155400,1335495740,5590,5590,5590,5590,0
20230802,155300,1335495740,5590,5590,5590,5590,0
20230802,155200,1335495740,5590,5590,5590,5590,0
20230802,155100,1335495740,5590,5590,5590,5590,0
20230802,155000,1335495740,5590,5590,5590,5590,0
20230802,154900,1335495740,5590,5590,5590,5590,0
20230802,154800,1335495740,5590,5590,5590,5590,0
20230802,154700,1335495740,5590,5590,5590,5590,0
20230802,154600,1335495740,5590,5590,5590,5590,0
20230802,154500,1335495740,5590,5590,5590,5590,0
20230802,154400,1335495740,5590,5590,5590,5590,0
20230802,154300,1335495740,5590,5590,5590,5590,0
20230802,154200,1335495740,5590,5590,5590,5590,0
20230802,154100,1335495740,5590,5590,5590,5590,0
20230802,154000,1335495740,5590,5590,5590,5590,0
20230802,153900,1335495740,5590,5590,5590,5590,0
20230802,153800,1335495740,5590,5590,5590,5590,0
20230802,153700,1335495740,5590,5590,5590,5590,4196
20230802,153600,1335495740,5590,5590,5590,5590,0
20230802,153500,1335495740,5590,5590,5590,5590,0
20230802,153400,1335495740,5590,5590,5590,5590,0
20230802,153300,1335495740,5590,5590,5590,5590,0
20230802,153200,1335495740,5590,5590,5590,5590,0
20230802,153100,1335495740,5590,5590,5590,5590,0
20230802,153000,1335495740,5590,5590,5590,5590,4196
20230802,152900,1312040100,5590,5590,5590,5590,0
20230802,152800,1312040100,5590,5590,5590,5590,0
20230802,152700,1312040100,5590,5590,5590,5590,0
20230802,152600,1312040100,5590,5590,5590,5590,0
20230802,152500,1312040100,5590,5590,5590,5590,0
20230802,152400,1312040100,5590,5590,5590,5590,0
20230802,152300,1312040100,5590,5590,5590,5590,0
20230802,152200,1312040100,5590,5590,5590,5590,0
20230802,152100,1312040100,5590,5590,5590,5590,0
20230802,152000,1312040100,5590,5590,5590,5590,0
20230802,151900,1312040100,5590,5580,5590,5580,128
20230802,151800,1311325580,5580,5580,5580,5580,51
20230802,151700,1311041000,5580,5550,5580,5550,867
20230802,151600,1306229060,5550,5550,5550,5550,374
20230802,151500,1304153360,5550,5570,5570,5550,1001
20230802,151400,1298594800,5580,5580,5580,5580,150
20230802,151300,1297757800,5580,5580,5580,5580,1
20230802,151200,1297752220,5540,5540,5540,5540,0
20230802,151100,1297752220,5540,5540,5540,5540,8
20230802,151000,1297707900,5590,5590,5590,5590,0
20230802,150900,1297707900,5590,5560,5590,5490,3801
20230802,150800,1276733390,5590,5580,5590,5580,4
20230802,150700,1276711060,5570,5570,5570,5570,4
20230802,150600,1276688780,5560,5560,5560,5560,0
20230802,150500,1276688780,5560,5560,5560,5560,0
20230802,150400,1276688780,5560,5570,5570,5560,64
20230802,150300,1276332690,5550,5550,5550,5550,0
20230802,150200,1276332690,5550,5560,5560,5550,2826
20230802,150100,1260627140,5560,5550,5560,5500,7505
20230802,150000,1219233160,5550,5550,5550,5550,700
20230802,145900,1215348160,5540,5540,5540,5540,0
20230802,145800,1215348160,5540,5570,5570,5540,3569
20230802,145700,1195533360,5580,5580,5580,5580,539
20230802,145600,1192525740,5590,5600,5600,5590,479
20230802,145500,1189845140,5610,5610,5610,5610,71
20230802,145400,1189446830,5610,5610,5610,5610,1
20230802,145300,1189441220,5610,5610,5610,5610,0
20230802,145200,1189441220,5610,5610,5610,5610,1
20230802,145100,1189435610,5620,5620,5620,5620,0
20230802,145000,1189435610,5620,5620,5620,5560,561
20230802,144900,1186313420,5570,5590,5590,5570,237
20230802,144800,1184992770,5620,5620,5620,5620,3
20230802,144700,1184975910,5620,5600,5620,5600,588
20230802,144600,1181681350,5610,5620,5620,5610,160
20230802,144500,1180783740,5620,5620,5620,5620,14
20230802,144400,1180705060,5630,5630,5630,5630,0
20230802,144300,1180705060,5630,5630,5630,5630,0
20230802,144200,1180705060,5630,5610,5630,5610,101
20230802,144100,1180136450,5630,5610,5630,5610,101
20230802,144000,1179569820,5630,5630,5630,5630,1
20230802,143900,1179564190,5630,5630,5630,5630,1
20230802,143800,1179558560,5630,5640,5640,5630,6
20230802,143700,1179524750,5640,5600,5640,5600,500
20230802,143600,1176711770,5590,5600,5600,5590,53
20230802,143500,1176414980,5610,5610,5610,5610,38
20230802,143400,1176201800,5610,5610,5610,5610,2
20230802,143300,1176190580,5620,5620,5620,5620,200
20230802,143200,1175066580,5600,5610,5610,5600,26
20230802,143100,1174920880,5610,5610,5610,5610,200
20230802,143000,1173798880,5590,5590,5590,5590,1
20230802,142900,1173793290,5620,5620,5620,5620,0
20230802,142800,1173793290,5620,5620,5620,5620,5
20230802,142700,1173765190,5620,5620,5620,5620,0
20230802,142600,1173765190,5620,5620,5620,5620,910
20230802,142500,1168650990,5600,5630,5630,5600,3170
20230802,142400,1150860450,5630,5630,5630,5630,0
20230802,142300,1150860450,5630,5630,5630,5630,0
20230802,142200,1150860450,5630,5630,5630,5630,0
20230802,142100,1150860450,5630,5630,5630,5630,181
20230802,142000,1149841420,5620,5620,5620,5620,50
20230802,141900,1149560420,5620,5620,5620,5620,100
20230802,141800,1148998420,5630,5620,5630,5620,491
20230802,141700,1146238420,5610,5610,5610,5610,1
20230802,141600,1146232810,5610,5610,5620,5610,880
20230802,141500,1141295890,5610,5620,5620,5610,850
20230802,141400,1136523670,5640,5630,5640,5630,101
20230802,141300,1135955030,5630,5630,5630,5630,11
20230802,141200,1135893100,5640,5640,5640,5640,0
20230802,141100,1135893100,5640,5640,5640,5640,520
20230802,141000,1132960300,5640,5620,5650,5620,688
20230802,140900,1129093620,5620,5620,5620,5620,1431
20230802,140800,1121051400,5620,5630,5630,5620,155
20230802,140700,1120180200,5640,5640,5640,5640,0
20230802,140600,1120180200,5640,5610,5640,5610,153
20230802,140500,1119321260,5640,5620,5640,5620,979
20230802,140400,1113805180,5610,5610,5610,5610,50
20230802,140300,1113524680,5600,5600,5600,5600,310
20230802,140200,1111788680,5630,5630,5630,5630,36
20230802,140100,1111586000,5650,5650,5650,5650,1
20230802,140000,1111580350,5610,5610,5650,5600,626
20230802,135900,1108067120,5610,5610,5610,5610,1
20230802,135800,1108061510,5600,5590,5600,5590,1367
20230802,135700,1100411440,5590,5590,5590,5590,1
20230802,135600,1100405850,5580,5580,5580,5580,5
20230802,135500,1100377950,5580,5580,5580,5580,9
20230802,135400,1100327730,5580,5580,5580,5580,29
20230802,135300,1100165910,5580,5570,5580,5570,731
20230802,135200,1096092500,5550,5550,5550,5550,120
20230802,135100,1095426500,5550,5570,5570,5550,21
20230802,135000,1095309930,5550,5570,5570,5550,522
20230802,134900,1092402740,5570,5570,5570,5570,0
20230802,134800,1092402740,5570,5570,5570,5570,0
20230802,134700,1092402740,5570,5550,5570,5540,3691
20230802,134600,1071921690,5550,5550,5550,5550,0
20230802,134500,1071921690,5550,5550,5550,5550,0
20230802,134400,1071921690,5550,5550,5550,5550,366
20230802,134300,1069890390,5540,5540,5540,5540,115
20230802,134200,1069253290,5540,5550,5550,5540,177
20230802,134100,1068272210,5550,5550,5550,5550,0
20230802,134000,1068272210,5550,5550,5550,5550,129
20230802,133900,1067556260,5550,5550,5550,5540,200
20230802,133800,1066446760,5550,5550,5550,5550,131
20230802,133700,1065719710,5550,5580,5580,5550,4312
20230802,133600,1041748370,5580,5580,5580,5580,3
20230802,133500,1041731630,5580,5580,5580,5580,53
20230802,133400,1041435890,5580,5600,5600,5580,4767
20230802,133300,1014786960,5620,5660,5660,5600,2738
20230802,133200,999373360,5660,5650,5670,5650,524
20230802,133100,996408380,5610,5620,5650,5610,2001
20230802,133000,985177680,5650,5650,5650,5650,104
20230802,132900,984590080,5650,5650,5650,5650,100
20230802,132800,984025080,5650,5640,5650,5640,200
20230802,132700,982895090,5610,5610,5610,5610,179
20230802,132600,981890900,5610,5610,5610,5610,0
20230802,132500,981890900,5610,5610,5610,5610,0
20230802,132400,981890900,5610,5610,5610,5610,25
20230802,132300,981750650,5610,5600,5610,5600,141
20230802,132200,980959650,5600,5600,5600,5600,97
20230802,132100,980416450,5600,5610,5610,5600,2302
20230802,132000,967524650,5610,5630,5630,5600,724
20230802,131900,963458090,5630,5630,5630,5630,75
20230802,131800,963035840,5640,5660,5660,5640,1137
20230802,131700,956620870,5660,5660,5660,5660,525
20230802,131600,953649370,5660,5680,5680,5660,225
20230802,131500,952374830,5670,5680,5680,5670,4
20230802,131400,952352120,5670,5680,5680,5670,51
20230802,131300,952062560,5680,5690,5690,5680,503
20230802,131200,949202490,5690,5710,5710,5690,722
20230802,131100,945091960,5720,5720,5720,5700,652
20230802,131000,941367560,5720,5700,5720,5700,263
20230802,130900,939867200,5710,5720,5720,5700,185
20230802,130800,938810960,5720,5720,5720,5720,288
20230802,130700,937163600,5690,5690,5720,5690,1932
20230802,130600,926132560,5700,5680,5700,5680,61
20230802,130500,925784880,5700,5700,5700,5700,0
20230802,130400,925784880,5700,5690,5700,5690,2816
20230802,130300,909743790,5680,5680,5680,5680,589
20230802,130200,906398270,5680,5670,5680,5670,35
20230802,130100,906199640,5680,5700,5700,5680,399
20230802,130000,903930380,5700,5680,5700,5680,1059
20230802,125900,897904690,5670,5670,5670,5670,0
20230802,125800,897904690,5670,5650,5670,5650,1226
20230802,125700,890958790,5620,5640,5650,5620,1001
20230802,125600,885317020,5620,5620,5620,5620,12
20230802,125500,885249580,5620,5620,5620,5620,100
20230802,125400,884687580,5620,5640,5640,5620,2058
20230802,125300,873109770,5650,5650,5650,5650,145
20230802,125200,872290520,5650,5660,5660,5650,169
20230802,125100,871335620,5650,5650,5660,5650,411
20230802,125000,869013210,5650,5660,5660,5650,334
20230802,124900,867125980,5670,5670,5670,5670,3
20230802,124800,867108970,5670,5670,5670,5670,1
20230802,124700,867103300,5670,5670,5670,5670,0
20230802,124600,867103300,5670,5670,5670,5670,0
20230802,124500,867103300,5670,5660,5680,5650,2508
20230802,124400,852885710,5660,5670,5670,5660,151
20230802,124300,852031040,5670,5670,5670,5670,8
20230802,124200,851985680,5670,5670,5670,5670,20
20230802,124100,851872280,5670,5670,5670,5670,13
20230802,124000,851798570,5660,5660,5660,5660,70
20230802,123900,851402370,5620,5630,5630,5620,520
20230802,123800,848477560,5630,5630,5630,5630,0
20230802,123700,848477560,5630,5630,5630,5630,0
20230802,123600,848477560,5630,5630,5630,5630,0
20230802,123500,848477560,5630,5660,5660,5630,4062
20230802,123400,825580440,5660,5660,5660,5660,0
20230802,123300,825580440,5660,5660,5660,5660,570
20230802,123200,822354240,5670,5680,5680,5670,1221
20230802,123100,815423570,5690,5680,5690,5680,546
20230802,123000,812322230,5680,5660,5680,5660,915
20230802,122900,807136040,5670,5670,5670,5670,435
20230802,122800,804669590,5680,5650,5680,5650,1401
20230802,122700,796727550,5660,5660,5660,5660,0
20230802,122600,796727550,5660,5650,5660,5640,78
20230802,122500,796286380,5650,5640,5650,5640,752
20230802,122400,792045070,5640,5630,5640,5630,341
20230802,122300,790125230,5630,5630,5630,5630,623
20230802,122200,786617740,5630,5630,5630,5630,0
20230802,122100,786617740,5630,5640,5640,5630,730
20230802,122000,782507110,5650,5650,5650,5650,214
20230802,121900,781298010,5650,5630,5650,5630,11
20230802,121800,781236060,5620,5620,5620,5620,115
20230802,121700,780589760,5620,5620,5620,5620,0
20230802,121600,780589760,5620,5620,5620,5620,0
20230802,121500,780589760,5620,5610,5620,5610,1412
20230802,121400,772658560,5610,5610,5610,5610,0
20230802,121300,772658560,5610,5610,5610,5610,0
20230802,121200,772658560,5610,5610,5610,5610,0
20230802,121100,772658560,5610,5610,5610,5610,0
20230802,121000,772658560,5610,5610,5610,5610,5
20230802,120900,772630510,5610,5610,5610,5610,3
20230802,120800,772613680,5610,5610,5610,5610,91
20230802,120700,772103170,5610,5620,5620,5610,2
20230802,120600,772091940,5610,5600,5620,5600,461
20230802,120500,769509980,5620,5610,5620,5610,11
20230802,120400,769448260,5610,5610,5610,5610,100
20230802,120300,768887260,5610,5610,5610,5610,603
20230802,120200,765504430,5600,5600,5600,5600,500
20230802,120100,762704430,5590,5590,5590,5590,30
20230802,120000,762536730,5590,5590,5590,5590,100
20230802,115900,761977730,5590,5590,5590,5590,0
20230802,115800,761977730,5590,5590,5590,5590,200
20230802,115700,760859730,5610,5610,5610,5610,0
20230802,115600,760859730,5610,5610,5610,5610,0
20230802,115500,760859730,5610,5610,5610,5610,1
20230802,115400,760854120,5580,5600,5610,5580,2591
20230802,115300,746347920,5600,5600,5600,5600,39
20230802,115200,746129520,5590,5600,5600,5590,59
20230802,115100,745799220,5600,5600,5600,5600,167
20230802,115000,744864020,5600,5600,5600,5600,0
20230802,114900,744864020,5600,5600,5600,5600,38
20230802,114800,744651220,5600,5600,5600,5600,237
20230802,114700,743324020,5600,5600,5600,5600,0
20230802,114600,743324020,5600,5600,5600,5600,0
20230802,114500,743324020,5600,5590,5600,5590,121
20230802,114400,742647620,5600,5600,5600,5600,0
20230802,114300,742647620,5600,5600,5600,5600,0
20230802,114200,742647620,5600,5600,5600,5600,0
20230802,114100,742647620,5600,5600,5600,5600,48
20230802,114000,742378820,5600,5590,5600,5590,610
20230802,113900,738968820,5590,5590,5600,5590,303
20230802,113800,737275040,5600,5600,5600,5600,1
20230802,113700,737269440,5590,5600,5600,5580,72
20230802,113600,736867150,5580,5590,5590,5580,309
20230802,113500,735141840,5590,5580,5590,5580,402
20230802,113400,732898660,5580,5580,5580,5580,1
20230802,113300,732893080,5580,5580,5580,5580,17
20230802,113200,732798220,5600,5590,5600,5580,1161
20230802,113100,726317890,5590,5590,5590,5590,1
20230802,113000,726312300,5580,5580,5580,5580,273
20230802,112900,724788960,5580,5590,5590,5580,2350
20230802,112800,711672460,5610,5610,5610,5610,2
20230802,112700,711661240,5610,5610,5610,5610,1
20230802,112600,711655630,5590,5600,5600,5590,1000
20230802,112500,706059570,5610,5610,5610,5610,376
20230802,112400,703950210,5610,5610,5610,5610,967
20230802,112300,698525340,5620,5620,5620,5620,10
20230802,112200,698469140,5620,5620,5620,5620,63
20230802,112100,698115080,5620,5620,5620,5620,375
20230802,112000,696007580,5630,5630,5630,5630,0
20230802,111900,696007580,5630,5630,5630,5630,259
20230802,111800,694549410,5650,5650,5650,5640,145
20230802,111700,693731570,5650,5650,5650,5650,10
20230802,111600,693675070,5650,5640,5650,5640,314
20230802,111500,691904100,5650,5650,5650,5650,0
20230802,111400,691904100,5650,5650,5650,5650,1
20230802,111300,691898450,5630,5630,5630,5630,68
20230802,111200,691515610,5650,5630,5650,5630,26
20230802,111100,691369130,5630,5640,5640,5630,201
20230802,111000,690237050,5640,5650,5650,5640,182
20230802,110900,689208790,5670,5670,5670,5670,0
20230802,110800,689208790,5670,5650,5670,5650,316
20230802,110700,687420110,5650,5650,5650,5650,676
20230802,110600,683600710,5670,5670,5670,5670,0
20230802,110500,683600710,5670,5670,5670,5670,0
20230802,110400,683600710,5670,5650,5670,5650,41
20230802,110300,683369040,5650,5650,5650,5650,1
20230802,110200,683363390,5670,5650,5670,5650,15
20230802,110100,683278620,5650,5660,5660,5650,1021
20230802,110000,677504170,5660,5660,5660,5630,445
20230802,105900,674994860,5660,5650,5660,5650,18
20230802,105800,674893050,5660,5660,5660,5660,0
20230802,105700,674893050,5660,5660,5660,5660,1
20230802,105600,674887390,5630,5640,5640,5630,128
20230802,105500,674166090,5630,5630,5630,5630,1
20230802,105400,674160460,5660,5660,5680,5660,26
20230802,105300,674013230,5660,5620,5660,5620,201
20230802,105200,672879810,5660,5630,5660,5620,3826
20230802,105100,651354730,5630,5660,5660,5630,1662
20230802,105000,641982480,5670,5670,5670,5670,315
20230802,104900,640196430,5670,5670,5670,5670,333
20230802,104800,638308320,5680,5670,5680,5670,120
20230802,104700,637627020,5670,5670,5670,5670,160
20230802,104600,636719820,5670,5680,5680,5670,1105
20230802,104500,630449160,5690,5720,5720,5690,1554
20230802,104400,621595130,5710,5700,5710,5700,505
20230802,104300,618712240,5710,5710,5720,5710,488
20230802,104200,615924260,5720,5700,5720,5700,1809
20230802,104100,605611800,5700,5740,5740,5700,1493
20230802,104000,597054660,5750,5680,5760,5680,8982
20230802,103900,545581920,5680,5680,5680,5680,374
20230802,103800,543457600,5700,5690,5720,5670,1883
20230802,103700,532715480,5690,5650,5690,5650,155
20230802,103600,531837860,5690,5650,5690,5650,352
20230802,103500,529846590,5650,5690,5690,5650,7785
20230802,103400,485850090,5670,5650,5730,5650,7013
20230802,103300,445959220,5650,5660,5660,5650,1220
20230802,103200,439055650,5660,5640,5660,5640,861
20230802,103100,434186610,5650,5640,5660,5630,1411
20230802,103000,426218960,5650,5650,5650,5640,58
20230802,102900,425891460,5650,5650,5650,5640,793
20230802,102800,421417030,5650,5640,5650,5640,207
20230802,102700,420248250,5640,5640,5670,5640,412
20230802,102600,417923480,5640,5620,5690,5620,11272
20230802,102500,354203850,5610,5590,5610,5590,1350
20230802,102400,346634360,5590,5590,5590,5590,0
20230802,102300,346634360,5590,5590,5590,5590,3
20230802,102200,346617590,5600,5580,5600,5580,1761
20230802,102100,336761230,5580,5580,5580,5580,22
20230802,102000,336638470,5600,5600,5600,5600,358
20230802,101900,334633670,5600,5600,5600,5600,0
20230802,101800,334633670,5600,5600,5600,5600,0
20230802,101700,334633670,5600,5570,5600,5570,370
20230802,101600,332564550,5580,5580,5580,5580,192
20230802,101500,331493190,5590,5590,5590,5590,3
20230802,101400,331476420,5600,5580,5600,5580,2910
20230802,101300,315191120,5550,5550,5550,5550,0
20230802,101200,315191120,5550,5570,5570,5550,63
20230802,101100,314841250,5580,5580,5580,5580,1
20230802,101000,314835670,5600,5600,5600,5600,0
20230802,100900,314835670,5600,5600,5600,5600,17
20230802,100800,314740470,5600,5610,5610,5600,130
20230802,100700,314012460,5610,5590,5610,5550,468
20230802,100600,311404440,5620,5620,5620,5590,1202
20230802,100500,304659920,5620,5600,5620,5590,2623
20230802,100400,289940510,5600,5590,5600,5590,446
20230802,100300,287444450,5600,5570,5600,5570,6000
20230802,100200,253910830,5560,5550,5560,5550,1022
20230802,100100,248237580,5560,5560,5560,5560,250
20230802,100000,246847580,5570,5540,5570,5540,1640
20230802,095900,237752940,5550,5550,5550,5550,3
20230802,095800,237736290,5550,5550,5550,5550,27
20230802,095700,237586440,5560,5560,5560,5560,9
20230802,095600,237536400,5560,5560,5560,5560,0
20230802,095500,237536400,5560,5550,5560,5550,1141
20230802,095400,231203390,5550,5530,5550,5530,30
20230802,095300,231037470,5550,5550,5550,5550,0
20230802,095200,231037470,5550,5550,5550,5550,0
20230802,095100,231037470,5550,5550,5550,5550,0
20230802,095000,231037470,5550,5550,5550,5550,0
20230802,094900,231037470,5550,5550,5550,5550,0
20230802,094800,231037470,5550,5550,5550,5550,44
20230802,094700,230793270,5550,5540,5550,5540,102
20230802,094600,230228170,5540,5540,5540,5540,192
20230802,094500,229164490,5550,5560,5560,5550,109
20230802,094400,228558510,5560,5550,5560,5550,31
20230802,094300,228386450,5560,5560,5560,5560,50
20230802,094200,228108450,5570,5550,5570,5550,297
20230802,094100,226460080,5580,5560,5580,5560,613
20230802,094000,223049950,5560,5550,5560,5550,33
20230802,093900,222866750,5550,5550,5550,5550,66
20230802,093800,222500450,5550,5520,5550,5510,3134
20230802,093700,205166930,5520,5520,5520,5520,5
20230802,093600,205139330,5520,5510,5520,5510,126
20230802,093500,204444050,5520,5520,5520,5520,0
20230802,093400,204444050,5520,5520,5520,5520,199
20230802,093300,203345570,5520,5520,5520,5520,0
20230802,093200,203345570,5520,5520,5520,5510,205
20230802,093100,202214970,5530,5520,5530,5520,21
20230802,093000,202099040,5530,5520,5530,5520,103
20230802,092900,201530450,5530,5530,5530,5530,0
20230802,092800,201530450,5530,5530,5530,5530,0
20230802,092700,201530450,5530,5520,5530,5520,4
20230802,092600,201508360,5520,5520,5530,5520,4
20230802,092500,201486270,5530,5530,5530,5530,0
20230802,092400,201486270,5530,5520,5530,5520,3
20230802,092300,201469690,5520,5510,5530,5510,269
20230802,092200,199982480,5510,5510,5510,5510,1270
20230802,092100,192984780,5510,5510,5510,5510,187
20230802,092000,191954410,5540,5530,5540,5520,1163
20230802,091900,185527700,5520,5520,5520,5520,389
20230802,091800,183380420,5520,5520,5520,5520,105
20230802,091700,182800820,5520,5530,5530,5520,2209
20230802,091600,170593070,5540,5540,5540,5540,1111
20230802,091500,164438130,5550,5550,5550,5550,610
20230802,091400,161052630,5560,5580,5580,5560,146
20230802,091300,160240530,5580,5570,5580,5570,2331
20230802,091200,147251840,5570,5560,5590,5560,4598
20230802,091100,121589300,5560,5560,5570,5550,224
20230802,091000,120344030,5550,5540,5550,5540,1215
20230802,090900,113601350,5540,5520,5540,5520,4032
20230802,090800,91294760,5530,5530,5540,5530,553
20230802,090700,88236660,5530,5540,5540,5530,730
20230802,090600,84198740,5530,5530,5530,5520,413
20230802,090500,81915220,5530,5520,5530,5500,2482
20230802,090400,68211320,5520,5500,5520,5500,623
20230802,090300,64775400,5480,5490,5510,5480,2006
20230802,090200,53735770,5470,5470,5500,5470,1829
20230802,090100,43700230,5470,5450,5470,5450,262
20230802,090000,42270330,5430,5460,5470,5430,7754