KissMeData/036710/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191200,583606660,2990,2990,2990,2990,7112
20230802,191100,583606660,2990,2990,2990,2990,0
20230802,191000,583606660,2990,2990,2990,2990,0
20230802,190900,583606660,2990,2990,2990,2990,0
20230802,190800,583606660,2990,2990,2990,2990,0
20230802,190700,583606660,2990,2990,2990,2990,0
20230802,190600,583606660,2990,2990,2990,2990,0
20230802,190500,583606660,2990,2990,2990,2990,0
20230802,190400,583606660,2990,2990,2990,2990,0
20230802,190300,583606660,2990,2990,2990,2990,0
20230802,190200,583606660,2990,2990,2990,2990,0
20230802,190100,583606660,2990,2990,2990,2990,0
20230802,190000,583606660,2990,2990,2990,2990,0
20230802,185900,583606660,2990,2990,2990,2990,0
20230802,185800,583606660,2990,2990,2990,2990,0
20230802,185700,583606660,2990,2990,2990,2990,0
20230802,185600,583606660,2990,2990,2990,2990,0
20230802,185500,583606660,2990,2990,2990,2990,0
20230802,185400,583606660,2990,2990,2990,2990,0
20230802,185300,583606660,2990,2990,2990,2990,0
20230802,185200,583606660,2990,2990,2990,2990,0
20230802,185100,583606660,2990,2990,2990,2990,0
20230802,185000,583606660,2990,2990,2990,2990,0
20230802,184900,583606660,2990,2990,2990,2990,0
20230802,184800,583606660,2990,2990,2990,2990,0
20230802,184700,583606660,2990,2990,2990,2990,0
20230802,184600,583606660,2990,2990,2990,2990,0
20230802,184500,583606660,2990,2990,2990,2990,0
20230802,184400,583606660,2990,2990,2990,2990,0
20230802,184300,583606660,2990,2990,2990,2990,0
20230802,184200,583606660,2990,2990,2990,2990,7112
20230802,184100,583606660,2990,2990,2990,2990,0
20230802,184000,583606660,2990,2990,2990,2990,0
20230802,183900,583606660,2990,2990,2990,2990,0
20230802,183800,583606660,2990,2990,2990,2990,0
20230802,183700,583606660,2990,2990,2990,2990,0
20230802,183600,583606660,2990,2990,2990,2990,0
20230802,183500,583606660,2990,2990,2990,2990,0
20230802,183400,583606660,2990,2990,2990,2990,0
20230802,183300,583606660,2990,2990,2990,2990,0
20230802,183200,583606660,2990,2990,2990,2990,0
20230802,183100,583606660,2990,2990,2990,2990,0
20230802,183000,583606660,2990,2990,2990,2990,0
20230802,182900,583606660,2990,2990,2990,2990,0
20230802,182800,583606660,2990,2990,2990,2990,0
20230802,182700,583606660,2990,2990,2990,2990,0
20230802,182600,583606660,2990,2990,2990,2990,0
20230802,182500,583606660,2990,2990,2990,2990,0
20230802,182400,583606660,2990,2990,2990,2990,0
20230802,182300,583606660,2990,2990,2990,2990,0
20230802,182200,583606660,2990,2990,2990,2990,0
20230802,182100,583606660,2990,2990,2990,2990,0
20230802,182000,583606660,2990,2990,2990,2990,0
20230802,181900,583606660,2990,2990,2990,2990,0
20230802,181800,583606660,2990,2990,2990,2990,0
20230802,181700,583606660,2990,2990,2990,2990,0
20230802,181600,583606660,2990,2990,2990,2990,0
20230802,181500,583606660,2990,2990,2990,2990,0
20230802,181400,583606660,2990,2990,2990,2990,0
20230802,181300,583606660,2990,2990,2990,2990,0
20230802,181200,583606660,2990,2990,2990,2990,7112
20230802,181100,583606660,2990,2990,2990,2990,0
20230802,181000,583606660,2990,2990,2990,2990,0
20230802,180900,583606660,2990,2990,2990,2990,0
20230802,180800,583606660,2990,2990,2990,2990,0
20230802,180700,583606660,2990,2990,2990,2990,0
20230802,180600,583606660,2990,2990,2990,2990,0
20230802,180500,583606660,2990,2990,2990,2990,0
20230802,180400,583606660,2990,2990,2990,2990,0
20230802,180300,583606660,2990,2990,2990,2990,0
20230802,180200,583606660,2990,2990,2990,2990,0
20230802,180100,583606660,2990,2990,2990,2990,0
20230802,180000,583606660,2990,2990,2990,2990,0
20230802,175900,583606660,2990,2990,2990,2990,0
20230802,175800,583606660,2990,2990,2990,2990,0
20230802,175700,583606660,2990,2990,2990,2990,0
20230802,175600,583606660,2990,2990,2990,2990,0
20230802,175500,583606660,2990,2990,2990,2990,0
20230802,175400,583606660,2990,2990,2990,2990,0
20230802,175300,583606660,2990,2990,2990,2990,0
20230802,175200,583606660,2990,2990,2990,2990,0
20230802,175100,583606660,2990,2990,2990,2990,0
20230802,175000,583606660,2990,2990,2990,2990,0
20230802,174900,583606660,2990,2990,2990,2990,0
20230802,174800,583606660,2990,2990,2990,2990,0
20230802,174700,583606660,2990,2990,2990,2990,0
20230802,174600,583606660,2990,2990,2990,2990,0
20230802,174500,583606660,2990,2990,2990,2990,0
20230802,174400,583606660,2990,2990,2990,2990,0
20230802,174300,583606660,2990,2990,2990,2990,0
20230802,174200,583606660,2990,2990,2990,2990,7112
20230802,174100,583606660,2990,2990,2990,2990,0
20230802,174000,583606660,2990,2990,2990,2990,0
20230802,173900,583606660,2990,2990,2990,2990,0
20230802,173800,583606660,2990,2990,2990,2990,0
20230802,173700,583606660,2990,2990,2990,2990,0
20230802,173600,583606660,2990,2990,2990,2990,0
20230802,173500,583606660,2990,2990,2990,2990,0
20230802,173400,583606660,2990,2990,2990,2990,0
20230802,173300,583606660,2990,2990,2990,2990,0
20230802,173200,583606660,2990,2990,2990,2990,0
20230802,173100,583606660,2990,2990,2990,2990,0
20230802,173000,583606660,2990,2990,2990,2990,0
20230802,172900,583606660,2990,2990,2990,2990,0
20230802,172800,583606660,2990,2990,2990,2990,0
20230802,172700,583606660,2990,2990,2990,2990,0
20230802,172600,583606660,2990,2990,2990,2990,0
20230802,172500,583606660,2990,2990,2990,2990,0
20230802,172400,583606660,2990,2990,2990,2990,0
20230802,172300,583606660,2990,2990,2990,2990,0
20230802,172200,583606660,2990,2990,2990,2990,0
20230802,172100,583606660,2990,2990,2990,2990,0
20230802,172000,583606660,2990,2990,2990,2990,0
20230802,171900,583606660,2990,2990,2990,2990,0
20230802,171800,583606660,2990,2990,2990,2990,0
20230802,171700,583606660,2990,2990,2990,2990,0
20230802,171600,583606660,2990,2990,2990,2990,0
20230802,171500,583606660,2990,2990,2990,2990,0
20230802,171400,583606660,2990,2990,2990,2990,0
20230802,171300,583606660,2990,2990,2990,2990,0
20230802,171200,583606660,2990,2990,2990,2990,7112
20230802,171100,583606660,2990,2990,2990,2990,0
20230802,171000,583606660,2990,2990,2990,2990,0
20230802,170900,583606660,2990,2990,2990,2990,0
20230802,170800,583606660,2990,2990,2990,2990,0
20230802,170700,583606660,2990,2990,2990,2990,0
20230802,170600,583606660,2990,2990,2990,2990,0
20230802,170500,583606660,2990,2990,2990,2990,0
20230802,170400,583606660,2990,2990,2990,2990,0
20230802,170300,583606660,2990,2990,2990,2990,0
20230802,170200,583606660,2990,2990,2990,2990,0
20230802,170100,583606660,2990,2990,2990,2990,0
20230802,170000,583606660,2990,2990,2990,2990,0
20230802,165900,583606660,2990,2990,2990,2990,0
20230802,165800,583606660,2990,2990,2990,2990,0
20230802,165700,583606660,2990,2990,2990,2990,0
20230802,165600,583606660,2990,2990,2990,2990,0
20230802,165500,583606660,2990,2990,2990,2990,0
20230802,165400,583606660,2990,2990,2990,2990,0
20230802,165300,583606660,2990,2990,2990,2990,0
20230802,165200,583606660,2990,2990,2990,2990,0
20230802,165100,583606660,2990,2990,2990,2990,0
20230802,165000,583606660,2990,2990,2990,2990,0
20230802,164900,583606660,2990,2990,2990,2990,0
20230802,164800,583606660,2990,2990,2990,2990,0
20230802,164700,583606660,2990,2990,2990,2990,0
20230802,164600,583606660,2990,2990,2990,2990,0
20230802,164500,583606660,2990,2990,2990,2990,0
20230802,164400,583606660,2990,2990,2990,2990,0
20230802,164300,583606660,2990,2990,2990,2990,0
20230802,164200,583606660,2990,2990,2990,2990,7112
20230802,164100,583606660,2990,2990,2990,2990,0
20230802,164000,583606660,2990,2990,2990,2990,0
20230802,163900,583606660,2990,2990,2990,2990,0
20230802,163800,583606660,2990,2990,2990,2990,0
20230802,163700,583606660,2990,2990,2990,2990,0
20230802,163600,583606660,2990,2990,2990,2990,0
20230802,163500,583606660,2990,2990,2990,2990,0
20230802,163400,583606660,2990,2990,2990,2990,0
20230802,163300,583606660,2990,2990,2990,2990,0
20230802,163200,583606660,2990,2990,2990,2990,0
20230802,163100,583606660,2990,2990,2990,2990,0
20230802,163000,583606660,2990,2990,2990,2990,0
20230802,162900,583606660,2990,2990,2990,2990,0
20230802,162800,583606660,2990,2990,2990,2990,0
20230802,162700,583606660,2990,2990,2990,2990,0
20230802,162600,583606660,2990,2990,2990,2990,0
20230802,162500,583606660,2990,2990,2990,2990,0
20230802,162400,583606660,2990,2990,2990,2990,0
20230802,162300,583606660,2990,2990,2990,2990,0
20230802,162200,583606660,2990,2990,2990,2990,0
20230802,162100,583606660,2990,2990,2990,2990,0
20230802,162000,583606660,2990,2990,2990,2990,0
20230802,161900,583606660,2990,2990,2990,2990,0
20230802,161800,583606660,2990,2990,2990,2990,0
20230802,161700,583606660,2990,2990,2990,2990,0
20230802,161600,583606660,2990,2990,2990,2990,0
20230802,161500,583606660,2990,2990,2990,2990,0
20230802,161400,583606660,2990,2990,2990,2990,0
20230802,161300,583606660,2990,2990,2990,2990,0
20230802,161200,583606660,2990,2990,2990,2990,7112
20230802,161100,583606660,2990,2990,2990,2990,0
20230802,161000,583606660,2990,2990,2990,2990,0
20230802,160900,583606660,2990,2990,2990,2990,0
20230802,160800,583606660,2990,2990,2990,2990,0
20230802,160700,583606660,2990,2990,2990,2990,0
20230802,160600,583606660,2990,2990,2990,2990,0
20230802,160500,583606660,2990,2990,2990,2990,0
20230802,160400,583606660,2990,2990,2990,2990,0
20230802,160300,583606660,2990,2990,2990,2990,0
20230802,160200,583606660,2990,2990,2990,2990,0
20230802,160100,583606660,2990,2990,2990,2990,0
20230802,160000,583606660,2990,2990,2990,2990,0
20230802,155900,583606660,2990,2990,2990,2990,0
20230802,155800,583606660,2990,2990,2990,2990,0
20230802,155700,583606660,2990,2990,2990,2990,0
20230802,155600,583606660,2990,2990,2990,2990,0
20230802,155500,583606660,2990,2990,2990,2990,0
20230802,155400,583606660,2990,2990,2990,2990,0
20230802,155300,583606660,2990,2990,2990,2990,0
20230802,155200,583606660,2990,2990,2990,2990,0
20230802,155100,583606660,2990,2990,2990,2990,0
20230802,155000,583606660,2990,2990,2990,2990,0
20230802,154900,583606660,2990,2990,2990,2990,0
20230802,154800,583606660,2990,2990,2990,2990,0
20230802,154700,583606660,2990,2990,2990,2990,0
20230802,154600,583606660,2990,2990,2990,2990,0
20230802,154500,583606660,2990,2990,2990,2990,0
20230802,154400,583606660,2990,2990,2990,2990,0
20230802,154300,583606660,2990,2990,2990,2990,0
20230802,154200,583606660,2990,2990,2990,2990,7112
20230802,154100,583606660,2990,2990,2990,2990,0
20230802,154000,583606660,2990,2990,2990,2990,0
20230802,153900,583606660,2990,2990,2990,2990,0
20230802,153800,583606660,2990,2990,2990,2990,0
20230802,153700,583606660,2990,2990,2990,2990,0
20230802,153600,583606660,2990,2990,2990,2990,0
20230802,153500,583606660,2990,2990,2990,2990,0
20230802,153400,583606660,2990,2990,2990,2990,0
20230802,153300,583606660,2990,2990,2990,2990,0
20230802,153200,583606660,2990,2990,2990,2990,0
20230802,153100,583606660,2990,2990,2990,2990,0
20230802,153000,583606660,2990,2990,2990,2990,7112
20230802,152900,562341780,2985,2985,2985,2985,0
20230802,152800,562341780,2985,2985,2985,2985,0
20230802,152700,562341780,2985,2985,2985,2985,0
20230802,152600,562341780,2985,2985,2985,2985,0
20230802,152500,562341780,2985,2985,2985,2985,0
20230802,152400,562341780,2985,2985,2985,2985,0
20230802,152300,562341780,2985,2985,2985,2985,0
20230802,152200,562341780,2985,2985,2985,2985,0
20230802,152100,562341780,2985,2985,2985,2985,0
20230802,152000,562341780,2985,2985,2985,2985,0
20230802,151900,562341780,2985,2990,3000,2985,3609
20230802,151800,551551295,2990,3000,3000,2990,2519
20230802,151700,544016155,3005,3015,3015,3005,149
20230802,151600,543567410,3015,3015,3015,3005,828
20230802,151500,541073270,3005,3000,3005,2990,5027
20230802,151400,526037140,3005,3005,3005,3005,1000
20230802,151300,523032140,3005,3005,3005,3005,0
20230802,151200,523032140,3005,3005,3005,3005,0
20230802,151100,523032140,3005,3005,3005,3005,1
20230802,151000,523029135,3000,3000,3000,3000,0
20230802,150900,523029135,3000,3000,3000,3000,666
20230802,150800,521031135,3005,3005,3005,3005,0
20230802,150700,521031135,3005,3005,3005,3005,0
20230802,150600,521031135,3005,3000,3005,3000,1851
20230802,150500,515478110,3000,3000,3000,3000,2900
20230802,150400,506778110,3000,3000,3000,3000,254
20230802,150300,506016110,3000,3000,3000,3000,331
20230802,150200,505023110,3005,3010,3010,3005,46
20230802,150100,504884860,3010,3005,3010,3005,59
20230802,150000,504707285,3010,3000,3010,3000,110
20230802,145900,504376965,2995,2995,2995,2995,650
20230802,145800,502430215,2995,2995,2995,2995,800
20230802,145700,500034215,2990,2990,2990,2990,0
20230802,145600,500034215,2990,2990,2990,2990,0
20230802,145500,500034215,2990,2990,2990,2990,0
20230802,145400,500034215,2990,2990,2990,2990,0
20230802,145300,500034215,2990,2990,2990,2990,0
20230802,145200,500034215,2990,2990,2990,2990,0
20230802,145100,500034215,2990,2995,2995,2990,2205
20230802,145000,493441225,3000,3000,3000,3000,0
20230802,144900,493441225,3000,3000,3000,3000,63
20230802,144800,493252225,3005,3005,3005,3005,170
20230802,144700,492741375,3005,3015,3015,3005,2
20230802,144600,492735355,3000,3000,3000,3000,20
20230802,144500,492675355,3005,3005,3005,3005,15
20230802,144400,492630280,3010,3010,3010,3005,60
20230802,144300,492449755,3010,3010,3010,3010,80
20230802,144200,492208955,3010,3000,3010,3000,861
20230802,144100,489625555,3000,3000,3000,3000,0
20230802,144000,489625555,3000,3000,3000,3000,0
20230802,143900,489625555,3000,3000,3000,3000,102
20230802,143800,489319555,3005,2995,3005,2995,121
20230802,143700,488956830,3000,3000,3000,3000,0
20230802,143600,488956830,3000,3000,3000,3000,0
20230802,143500,488956830,3000,3000,3000,3000,200
20230802,143400,488356830,3000,2995,3000,2995,440
20230802,143300,487038055,2985,2995,2995,2985,5029
20230802,143200,472015830,2995,2990,2995,2990,53
20230802,143100,471857145,2990,2990,2990,2990,706
20230802,143000,469746205,2990,2990,2990,2990,133
20230802,142900,469348535,2990,2990,2990,2990,0
20230802,142800,469348535,2990,2990,2990,2990,2
20230802,142700,469342555,2990,2990,2990,2990,0
20230802,142600,469342555,2990,2990,2990,2990,0
20230802,142500,469342555,2990,2990,2990,2990,201
20230802,142400,468741565,2990,2990,2990,2990,200
20230802,142300,468143565,2990,2990,2990,2990,0
20230802,142200,468143565,2990,2990,2990,2990,113
20230802,142100,467805695,2990,2990,2990,2990,0
20230802,142000,467805695,2990,2990,2990,2990,0
20230802,141900,467805695,2990,2990,2990,2990,0
20230802,141800,467805695,2990,2990,2990,2990,201
20230802,141700,467204705,2990,2985,2990,2985,1202
20230802,141600,463613405,2980,2980,2980,2980,0
20230802,141500,463613405,2980,2980,2980,2980,4
20230802,141400,463601485,2985,2985,2985,2985,50
20230802,141300,463452235,2985,2985,2985,2985,0
20230802,141200,463452235,2985,2985,2985,2985,0
20230802,141100,463452235,2985,2985,2985,2985,0
20230802,141000,463452235,2985,2985,2985,2985,0
20230802,140900,463452235,2985,2985,2985,2985,0
20230802,140800,463452235,2985,2985,2985,2985,5
20230802,140700,463437310,2985,2985,2985,2985,94
20230802,140600,463156720,2990,2990,2990,2990,0
20230802,140500,463156720,2990,2990,2990,2990,5
20230802,140400,463141770,2985,2985,2985,2985,0
20230802,140300,463141770,2985,2985,2985,2985,1093
20230802,140200,459879165,2985,2985,2985,2985,100
20230802,140100,459580665,2985,2985,2985,2985,0
20230802,140000,459580665,2985,2985,2985,2985,0
20230802,135900,459580665,2985,2985,2985,2985,100
20230802,135800,459282165,2985,2985,2985,2985,0
20230802,135700,459282165,2985,2985,2985,2985,19
20230802,135600,459225450,2985,2985,2985,2985,0
20230802,135500,459225450,2985,2985,2985,2985,0
20230802,135400,459225450,2985,2985,2985,2985,0
20230802,135300,459225450,2985,2980,2985,2980,282
20230802,135200,458383840,2965,2970,2970,2965,2000
20230802,135100,452446335,2965,2965,2965,2965,0
20230802,135000,452446335,2965,2965,2975,2965,310
20230802,134900,451526965,2975,2970,2975,2965,1716
20230802,134800,446426785,2970,2970,2980,2970,132
20230802,134700,446034735,2970,2970,2970,2970,204
20230802,134600,445428855,2970,2970,2975,2970,4567
20230802,134500,431863360,2970,2970,2970,2970,100
20230802,134400,431566360,2970,2970,2970,2970,1000
20230802,134300,428596360,2970,2975,2975,2970,3043
20230802,134200,419555525,2975,2975,2975,2975,1168
20230802,134100,416080725,2975,2980,2980,2975,2656
20230802,134000,408168340,2985,2980,2985,2980,210
20230802,133900,407541790,2980,2985,2985,2980,174
20230802,133800,407022790,2985,2985,2985,2985,1482
20230802,133700,402599020,2985,2985,2985,2985,562
20230802,133600,400921450,2990,2990,2990,2990,0
20230802,133500,400921450,2990,2990,2990,2990,30
20230802,133400,400831750,2990,2990,2990,2990,2000
20230802,133300,394851750,2990,2990,2990,2990,1
20230802,133200,394848760,2990,2990,2990,2990,10
20230802,133100,394818860,2980,2980,2980,2980,0
20230802,133000,394818860,2980,2980,2980,2980,0
20230802,132900,394818860,2980,2980,2980,2980,1019
20230802,132800,391782240,2980,2985,2985,2980,1981
20230802,132700,385877860,2990,2990,2990,2990,0
20230802,132600,385877860,2990,2990,2990,2990,0
20230802,132500,385877860,2990,2990,2990,2990,0
20230802,132400,385877860,2990,2990,2990,2990,0
20230802,132300,385877860,2990,2990,2990,2990,7
20230802,132200,385856930,2990,2990,2990,2990,10
20230802,132100,385827030,2980,2980,2980,2980,0
20230802,132000,385827030,2980,2980,2985,2975,6381
20230802,131900,366816750,2985,2985,2985,2985,1285
20230802,131800,362981025,2990,2990,2990,2990,0
20230802,131700,362981025,2990,2990,2990,2990,100
20230802,131600,362682025,2990,2990,2990,2990,0
20230802,131500,362682025,2990,2990,2990,2990,0
20230802,131400,362682025,2990,2990,2990,2990,745
20230802,131300,360454475,2995,2995,2995,2995,169
20230802,131200,359948320,2995,2995,2995,2995,0
20230802,131100,359948320,2995,2995,2995,2995,0
20230802,131000,359948320,2995,2995,2995,2995,95
20230802,130900,359663795,2995,2995,2995,2995,0
20230802,130800,359663795,2995,2995,2995,2995,0
20230802,130700,359663795,2995,2995,2995,2995,300
20230802,130600,358765295,2990,2990,2990,2990,0
20230802,130500,358765295,2990,2990,2990,2990,0
20230802,130400,358765295,2990,2990,2990,2990,0
20230802,130300,358765295,2990,2990,2990,2990,0
20230802,130200,358765295,2990,2990,2990,2990,0
20230802,130100,358765295,2990,2990,2990,2990,0
20230802,130000,358765295,2990,2990,2990,2990,17
20230802,125900,358714465,2995,2995,2995,2995,0
20230802,125800,358714465,2995,2995,2995,2995,65
20230802,125700,358519790,3000,3000,3000,3000,0
20230802,125600,358519790,3000,3000,3000,3000,50
20230802,125500,358369790,3000,3000,3000,3000,0
20230802,125400,358369790,3000,3000,3000,3000,0
20230802,125300,358369790,3000,3000,3000,3000,0
20230802,125200,358369790,3000,3000,3000,3000,0
20230802,125100,358369790,3000,3000,3000,3000,120
20230802,125000,358009790,3005,3005,3005,3005,0
20230802,124900,358009790,3005,3005,3005,3005,5
20230802,124800,357994765,3005,3005,3005,3005,0
20230802,124700,357994765,3005,3005,3005,3005,0
20230802,124600,357994765,3005,3005,3005,3005,19
20230802,124500,357937670,3005,2985,3005,2985,8221
20230802,124400,333346805,2990,2990,2990,2985,3740
20230802,124300,322169205,2990,2995,2995,2990,6500
20230802,124200,302731730,3000,3000,3000,3000,372
20230802,124100,301615730,3000,3000,3000,3000,1000
20230802,124000,298615730,3000,3000,3000,3000,0
20230802,123900,298615730,3000,3000,3000,3000,1000
20230802,123800,295615730,3000,3000,3000,3000,1038
20230802,123700,292501730,3010,3010,3010,3010,0
20230802,123600,292501730,3010,3010,3010,3010,50
20230802,123500,292351230,3010,3010,3010,3010,0
20230802,123400,292351230,3010,3010,3010,3010,0
20230802,123300,292351230,3010,3010,3010,3010,0
20230802,123200,292351230,3010,3015,3015,3010,52
20230802,123100,292194460,3015,3015,3015,3015,0
20230802,123000,292194460,3015,3015,3015,3015,98
20230802,122900,291898990,3020,3020,3020,3020,0
20230802,122800,291898990,3020,3020,3020,3020,0
20230802,122700,291898990,3020,3020,3020,3020,0
20230802,122600,291898990,3020,3020,3020,3020,0
20230802,122500,291898990,3020,3020,3020,3020,0
20230802,122400,291898990,3020,3020,3020,3020,4
20230802,122300,291886910,3020,3020,3020,3020,4
20230802,122200,291874830,3020,3010,3020,3000,3004
20230802,122100,282862740,3020,3020,3020,3020,4
20230802,122000,282850660,3010,3010,3010,3010,0
20230802,121900,282850660,3010,3010,3010,3010,240
20230802,121800,282128260,3010,3010,3010,3010,0
20230802,121700,282128260,3010,3005,3010,3005,63
20230802,121600,281938645,3005,3005,3005,3005,7
20230802,121500,281917610,2990,3000,3000,2990,5500
20230802,121400,265457705,3000,3005,3005,3000,1926
20230802,121300,259679700,3005,3005,3005,3005,810
20230802,121200,257245650,3020,3020,3020,3020,0
20230802,121100,257245650,3020,3005,3020,3000,2112
20230802,121000,250903530,3005,3005,3005,3005,0
20230802,120900,250903530,3005,3005,3005,3005,50
20230802,120800,250753280,3010,3015,3015,3010,840
20230802,120700,248222380,3010,3010,3010,3010,2
20230802,120600,248216360,3010,3010,3010,3010,0
20230802,120500,248216360,3010,3010,3010,3010,1300
20230802,120400,244303360,3015,3030,3030,3015,303
20230802,120300,243389800,3010,3010,3010,3010,0
20230802,120200,243389800,3010,3010,3010,3010,0
20230802,120100,243389800,3010,3010,3010,3010,0
20230802,120000,243389800,3010,3010,3010,3010,0
20230802,115900,243389800,3010,3010,3010,3010,0
20230802,115800,243389800,3010,3010,3010,3010,0
20230802,115700,243389800,3010,3010,3010,3010,0
20230802,115600,243389800,3010,3010,3010,3010,0
20230802,115500,243389800,3010,3010,3010,3010,0
20230802,115400,243389800,3010,3010,3010,3010,231
20230802,115300,242694490,3010,3010,3010,3010,1010
20230802,115200,239654390,3010,3010,3010,3010,0
20230802,115100,239654390,3010,3010,3010,3010,0
20230802,115000,239654390,3010,3010,3010,3010,0
20230802,114900,239654390,3010,3005,3010,3005,2700
20230802,114800,231530890,3010,3010,3010,3010,0
20230802,114700,231530890,3010,3010,3010,3010,0
20230802,114600,231530890,3010,3010,3010,3010,1300
20230802,114500,227617890,3010,3010,3010,3010,2000
20230802,114400,221597890,3005,3005,3005,3005,0
20230802,114300,221597890,3005,3005,3005,3005,5
20230802,114200,221582865,3010,3035,3035,3010,320
20230802,114100,220619590,3010,3015,3015,3005,14091
20230802,114000,178199745,3015,3025,3025,3015,1894
20230802,113900,172483825,3025,3025,3025,3025,0
20230802,113800,172483825,3025,3025,3025,3025,1
20230802,113700,172480800,3025,3025,3025,3025,0
20230802,113600,172480800,3025,3025,3025,3025,0
20230802,113500,172480800,3025,3030,3030,3025,160
20230802,113400,171996050,3035,3035,3035,3035,0
20230802,113300,171996050,3035,3035,3035,3035,0
20230802,113200,171996050,3035,3035,3035,3035,300
20230802,113100,171085550,3030,3035,3035,3030,541
20230802,113000,169445565,3040,3070,3070,3040,131
20230802,112900,169044325,3080,3080,3080,3080,0
20230802,112800,169044325,3080,3080,3080,3080,211
20230802,112700,168394445,3080,3030,3080,3030,1087
20230802,112600,165080990,3015,3015,3015,3015,0
20230802,112500,165080990,3015,3015,3015,3015,0
20230802,112400,165080990,3015,3020,3020,3015,1146
20230802,112300,161620785,3035,3020,3035,3020,1230
20230802,112200,157906170,3025,3025,3025,3025,0
20230802,112100,157906170,3025,3025,3025,3025,0
20230802,112000,157906170,3025,3030,3030,3025,550
20230802,111900,156242370,3030,3030,3030,3030,0
20230802,111800,156242370,3030,3030,3030,3030,0
20230802,111700,156242370,3030,3030,3030,3030,200
20230802,111600,155636370,3030,3030,3030,3030,1
20230802,111500,155633340,3030,3025,3030,3025,761
20230802,111400,153329815,3025,3025,3025,3025,42
20230802,111300,153202765,3025,3025,3025,3025,488
20230802,111200,151726565,3025,3025,3025,3025,1289
20230802,111100,147827340,3025,3025,3025,3025,0
20230802,111000,147827340,3025,3025,3025,3025,559
20230802,110900,146136365,3025,3025,3025,3025,6
20230802,110800,146118215,3025,3025,3025,3025,22
20230802,110700,146051665,3025,3025,3025,3025,40
20230802,110600,145930665,3020,3020,3020,3020,0
20230802,110500,145930665,3020,3020,3020,3020,2240
20230802,110400,139165865,3020,3020,3020,3020,70
20230802,110300,138954465,3025,3025,3025,3025,730
20230802,110200,136746215,3025,3025,3025,3025,4
20230802,110100,136734115,3025,3025,3025,3025,24
20230802,110000,136661515,3030,3030,3030,3030,0
20230802,105900,136661515,3030,3030,3030,3030,0
20230802,105800,136661515,3030,3025,3030,3025,1012
20230802,105700,133596370,3025,3025,3025,3025,9
20230802,105600,133569145,3030,3030,3030,3025,6334
20230802,105500,114378015,3035,3035,3035,3035,44
20230802,105400,114244475,3035,3035,3035,3035,36
20230802,105300,114135215,3035,3035,3035,3035,70
20230802,105200,113922765,3035,3035,3035,3035,2458
20230802,105100,106462735,3040,3040,3040,3040,334
20230802,105000,105447375,3040,3040,3040,3040,318
20230802,104900,104480655,3040,3040,3040,3040,1377
20230802,104800,100294575,3045,3045,3045,3045,0
20230802,104700,100294575,3045,3045,3045,3045,0
20230802,104600,100294575,3045,3045,3045,3045,0
20230802,104500,100294575,3045,3045,3045,3045,205
20230802,104400,99670350,3045,3045,3045,3045,0
20230802,104300,99670350,3045,3045,3045,3045,451
20230802,104200,98297055,3045,3045,3045,3045,0
20230802,104100,98297055,3045,3045,3045,3045,10
20230802,104000,98266605,3045,3045,3045,3045,3
20230802,103900,98257470,3045,3045,3045,3045,0
20230802,103800,98257470,3045,3045,3045,3045,0
20230802,103700,98257470,3045,3045,3045,3045,264
20230802,103600,97453590,3045,3045,3045,3045,0
20230802,103500,97453590,3045,3045,3045,3045,36
20230802,103400,97343970,3040,3040,3040,3040,0
20230802,103300,97343970,3040,3040,3040,3040,0
20230802,103200,97343970,3040,3040,3040,3040,100
20230802,103100,97039970,3050,3045,3050,3045,54
20230802,103000,96875425,3045,3045,3045,3045,0
20230802,102900,96875425,3045,3045,3045,3045,0
20230802,102800,96875425,3045,3045,3045,3045,1
20230802,102700,96872380,3050,3050,3050,3050,0
20230802,102600,96872380,3050,3050,3050,3050,0
20230802,102500,96872380,3050,3050,3050,3050,2
20230802,102400,96866280,3040,3040,3040,3040,6050
20230802,102300,78474280,3040,3040,3040,3040,297
20230802,102200,77571400,3045,3045,3045,3045,0
20230802,102100,77571400,3045,3050,3050,3045,2757
20230802,102000,69164080,3050,3050,3050,3050,181
20230802,101900,68612030,3050,3050,3050,3050,0
20230802,101800,68612030,3050,3050,3050,3050,0
20230802,101700,68612030,3050,3050,3050,3050,0
20230802,101600,68612030,3050,3050,3050,3050,0
20230802,101500,68612030,3050,3050,3050,3050,23
20230802,101400,68541880,3075,3075,3075,3075,500
20230802,101300,67004380,3055,3055,3055,3055,0
20230802,101200,67004380,3055,3055,3055,3055,64
20230802,101100,66808860,3055,3055,3055,3055,0
20230802,101000,66808860,3055,3055,3055,3055,0
20230802,100900,66808860,3055,3055,3055,3055,0
20230802,100800,66808860,3055,3055,3055,3055,205
20230802,100700,66182585,3055,3055,3055,3055,1
20230802,100600,66179530,3055,3055,3055,3055,209
20230802,100500,65541035,3045,3045,3045,3045,43
20230802,100400,65410100,3045,3045,3045,3045,259
20230802,100300,64621445,3045,3050,3060,3040,660
20230802,100200,62606365,3040,3040,3040,3040,0
20230802,100100,62606365,3040,3060,3060,3040,3922
20230802,100000,50676840,3060,3060,3060,3060,0
20230802,095900,50676840,3060,3060,3060,3060,114
20230802,095800,50328000,3065,3065,3065,3065,0
20230802,095700,50328000,3065,3065,3065,3065,2
20230802,095600,50321870,3065,3065,3065,3065,2
20230802,095500,50315740,3065,3065,3065,3065,0
20230802,095400,50315740,3065,3065,3065,3065,94
20230802,095300,50027630,3065,3065,3065,3065,0
20230802,095200,50027630,3065,3065,3065,3065,20
20230802,095100,49966330,3065,3065,3065,3065,0
20230802,095000,49966330,3065,3065,3065,3065,0
20230802,094900,49966330,3065,3065,3065,3065,1000
20230802,094800,46901330,3065,3065,3065,3065,0
20230802,094700,46901330,3065,3065,3065,3065,0
20230802,094600,46901330,3065,3065,3065,3065,0
20230802,094500,46901330,3065,3065,3065,3065,4
20230802,094400,46889070,3070,3075,3075,3070,14
20230802,094300,46846070,3070,3065,3070,3065,13
20230802,094200,46806220,3070,3070,3070,3070,51
20230802,094100,46649650,3070,3065,3070,3065,144
20230802,094000,46208245,3060,3055,3100,3055,1791
20230802,093900,40682515,3055,3055,3060,3050,212
20230802,093800,40034825,3055,3055,3055,3055,98
20230802,093700,39735435,3060,3060,3060,3060,0
20230802,093600,39735435,3060,3060,3060,3060,1
20230802,093500,39732375,3060,3060,3060,3060,64
20230802,093400,39536535,3060,3060,3060,3060,0
20230802,093300,39536535,3060,3060,3060,3060,1
20230802,093200,39533475,3060,3060,3060,3060,4
20230802,093100,39521235,3075,3075,3075,3075,5
20230802,093000,39505860,3060,3060,3060,3060,0
20230802,092900,39505860,3060,3060,3060,3060,0
20230802,092800,39505860,3060,3060,3060,3060,0
20230802,092700,39505860,3060,3060,3060,3060,0
20230802,092600,39505860,3060,3075,3075,3060,3
20230802,092500,39496665,3075,3075,3075,3075,1
20230802,092400,39493590,3075,3075,3075,3075,1
20230802,092300,39490515,3075,3075,3075,3075,0
20230802,092200,39490515,3075,3060,3075,3060,22
20230802,092100,39422955,3060,3060,3060,3060,0
20230802,092000,39422955,3060,3060,3060,3060,4
20230802,091900,39410715,3060,3060,3060,3060,50
20230802,091800,39257715,3060,3060,3060,3060,0
20230802,091700,39257715,3060,3060,3060,3060,0
20230802,091600,39257715,3060,3060,3060,3060,428
20230802,091500,37948035,3060,3060,3060,3060,21
20230802,091400,37883775,3060,3050,3060,3045,101
20230802,091300,37576175,3045,3050,3050,3045,50
20230802,091200,37423910,3060,3060,3060,3060,2
20230802,091100,37417790,3050,3050,3050,3050,100
20230802,091000,37112790,3050,3050,3050,3050,66
20230802,090900,36911490,3045,3045,3045,3045,1728
20230802,090800,31649730,3045,3035,3045,3025,368
20230802,090700,30533730,3045,3045,3045,3020,2230
20230802,090600,23775145,3055,3055,3055,3055,163
20230802,090500,23277180,3055,3055,3055,3055,656
20230802,090400,21273100,3060,3060,3060,3060,30
20230802,090300,21181300,3055,3055,3055,3050,3839
20230802,090200,9467155,3055,3060,3060,3055,1663
20230802,090100,4380325,3060,3055,3060,3050,194
20230802,090000,3788465,3065,3060,3065,3060,1238