KissMeData/038540/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191300,619580825,4165,4165,4165,4165,4052
20230802,191200,619580825,4165,4165,4165,4165,0
20230802,191100,619580825,4165,4165,4165,4165,0
20230802,191000,619580825,4165,4165,4165,4165,0
20230802,190900,619580825,4165,4165,4165,4165,0
20230802,190800,619580825,4165,4165,4165,4165,0
20230802,190700,619580825,4165,4165,4165,4165,0
20230802,190600,619580825,4165,4165,4165,4165,0
20230802,190500,619580825,4165,4165,4165,4165,0
20230802,190400,619580825,4165,4165,4165,4165,0
20230802,190300,619580825,4165,4165,4165,4165,0
20230802,190200,619580825,4165,4165,4165,4165,0
20230802,190100,619580825,4165,4165,4165,4165,0
20230802,190000,619580825,4165,4165,4165,4165,0
20230802,185900,619580825,4165,4165,4165,4165,0
20230802,185800,619580825,4165,4165,4165,4165,0
20230802,185700,619580825,4165,4165,4165,4165,0
20230802,185600,619580825,4165,4165,4165,4165,0
20230802,185500,619580825,4165,4165,4165,4165,0
20230802,185400,619580825,4165,4165,4165,4165,0
20230802,185300,619580825,4165,4165,4165,4165,0
20230802,185200,619580825,4165,4165,4165,4165,0
20230802,185100,619580825,4165,4165,4165,4165,0
20230802,185000,619580825,4165,4165,4165,4165,0
20230802,184900,619580825,4165,4165,4165,4165,0
20230802,184800,619580825,4165,4165,4165,4165,0
20230802,184700,619580825,4165,4165,4165,4165,0
20230802,184600,619580825,4165,4165,4165,4165,0
20230802,184500,619580825,4165,4165,4165,4165,0
20230802,184400,619580825,4165,4165,4165,4165,0
20230802,184300,619580825,4165,4165,4165,4165,4052
20230802,184200,619580825,4165,4165,4165,4165,0
20230802,184100,619580825,4165,4165,4165,4165,0
20230802,184000,619580825,4165,4165,4165,4165,0
20230802,183900,619580825,4165,4165,4165,4165,0
20230802,183800,619580825,4165,4165,4165,4165,0
20230802,183700,619580825,4165,4165,4165,4165,0
20230802,183600,619580825,4165,4165,4165,4165,0
20230802,183500,619580825,4165,4165,4165,4165,0
20230802,183400,619580825,4165,4165,4165,4165,0
20230802,183300,619580825,4165,4165,4165,4165,0
20230802,183200,619580825,4165,4165,4165,4165,0
20230802,183100,619580825,4165,4165,4165,4165,0
20230802,183000,619580825,4165,4165,4165,4165,0
20230802,182900,619580825,4165,4165,4165,4165,0
20230802,182800,619580825,4165,4165,4165,4165,0
20230802,182700,619580825,4165,4165,4165,4165,0
20230802,182600,619580825,4165,4165,4165,4165,0
20230802,182500,619580825,4165,4165,4165,4165,0
20230802,182400,619580825,4165,4165,4165,4165,0
20230802,182300,619580825,4165,4165,4165,4165,0
20230802,182200,619580825,4165,4165,4165,4165,0
20230802,182100,619580825,4165,4165,4165,4165,0
20230802,182000,619580825,4165,4165,4165,4165,0
20230802,181900,619580825,4165,4165,4165,4165,0
20230802,181800,619580825,4165,4165,4165,4165,0
20230802,181700,619580825,4165,4165,4165,4165,0
20230802,181600,619580825,4165,4165,4165,4165,0
20230802,181500,619580825,4165,4165,4165,4165,0
20230802,181400,619580825,4165,4165,4165,4165,0
20230802,181300,619580825,4165,4165,4165,4165,4052
20230802,181200,619580825,4165,4165,4165,4165,0
20230802,181100,619580825,4165,4165,4165,4165,0
20230802,181000,619580825,4165,4165,4165,4165,0
20230802,180900,619580825,4165,4165,4165,4165,0
20230802,180800,619580825,4165,4165,4165,4165,0
20230802,180700,619580825,4165,4165,4165,4165,0
20230802,180600,619580825,4165,4165,4165,4165,0
20230802,180500,619580825,4165,4165,4165,4165,0
20230802,180400,619580825,4165,4165,4165,4165,0
20230802,180300,619580825,4165,4165,4165,4165,0
20230802,180200,619580825,4165,4165,4165,4165,0
20230802,180100,619580825,4165,4165,4165,4165,0
20230802,180000,619580825,4165,4165,4165,4165,0
20230802,175900,619580825,4165,4165,4165,4165,0
20230802,175800,619580825,4165,4165,4165,4165,0
20230802,175700,619580825,4165,4165,4165,4165,0
20230802,175600,619580825,4165,4165,4165,4165,0
20230802,175500,619580825,4165,4165,4165,4165,0
20230802,175400,619580825,4165,4165,4165,4165,0
20230802,175300,619580825,4165,4165,4165,4165,0
20230802,175200,619580825,4165,4165,4165,4165,0
20230802,175100,619580825,4165,4165,4165,4165,0
20230802,175000,619580825,4165,4165,4165,4165,0
20230802,174900,619580825,4165,4165,4165,4165,0
20230802,174800,619580825,4165,4165,4165,4165,0
20230802,174700,619580825,4165,4165,4165,4165,0
20230802,174600,619580825,4165,4165,4165,4165,0
20230802,174500,619580825,4165,4165,4165,4165,0
20230802,174400,619580825,4165,4165,4165,4165,0
20230802,174300,619580825,4165,4165,4165,4165,4052
20230802,174200,619580825,4165,4165,4165,4165,0
20230802,174100,619580825,4165,4165,4165,4165,0
20230802,174000,619580825,4165,4165,4165,4165,0
20230802,173900,619580825,4165,4165,4165,4165,0
20230802,173800,619580825,4165,4165,4165,4165,0
20230802,173700,619580825,4165,4165,4165,4165,0
20230802,173600,619580825,4165,4165,4165,4165,0
20230802,173500,619580825,4165,4165,4165,4165,0
20230802,173400,619580825,4165,4165,4165,4165,0
20230802,173300,619580825,4165,4165,4165,4165,0
20230802,173200,619580825,4165,4165,4165,4165,0
20230802,173100,619580825,4165,4165,4165,4165,0
20230802,173000,619580825,4165,4165,4165,4165,0
20230802,172900,619580825,4165,4165,4165,4165,0
20230802,172800,619580825,4165,4165,4165,4165,0
20230802,172700,619580825,4165,4165,4165,4165,0
20230802,172600,619580825,4165,4165,4165,4165,0
20230802,172500,619580825,4165,4165,4165,4165,0
20230802,172400,619580825,4165,4165,4165,4165,0
20230802,172300,619580825,4165,4165,4165,4165,0
20230802,172200,619580825,4165,4165,4165,4165,0
20230802,172100,619580825,4165,4165,4165,4165,0
20230802,172000,619580825,4165,4165,4165,4165,0
20230802,171900,619580825,4165,4165,4165,4165,0
20230802,171800,619580825,4165,4165,4165,4165,0
20230802,171700,619580825,4165,4165,4165,4165,0
20230802,171600,619580825,4165,4165,4165,4165,0
20230802,171500,619580825,4165,4165,4165,4165,0
20230802,171400,619580825,4165,4165,4165,4165,0
20230802,171300,619580825,4165,4165,4165,4165,4052
20230802,171200,619580825,4165,4165,4165,4165,0
20230802,171100,619580825,4165,4165,4165,4165,0
20230802,171000,619580825,4165,4165,4165,4165,0
20230802,170900,619580825,4165,4165,4165,4165,0
20230802,170800,619580825,4165,4165,4165,4165,0
20230802,170700,619580825,4165,4165,4165,4165,0
20230802,170600,619580825,4165,4165,4165,4165,0
20230802,170500,619580825,4165,4165,4165,4165,0
20230802,170400,619580825,4165,4165,4165,4165,0
20230802,170300,619580825,4165,4165,4165,4165,0
20230802,170200,619580825,4165,4165,4165,4165,0
20230802,170100,619580825,4165,4165,4165,4165,0
20230802,170000,619580825,4165,4165,4165,4165,0
20230802,165900,619580825,4165,4165,4165,4165,0
20230802,165800,619580825,4165,4165,4165,4165,0
20230802,165700,619580825,4165,4165,4165,4165,0
20230802,165600,619580825,4165,4165,4165,4165,0
20230802,165500,619580825,4165,4165,4165,4165,0
20230802,165400,619580825,4165,4165,4165,4165,0
20230802,165300,619580825,4165,4165,4165,4165,0
20230802,165200,619580825,4165,4165,4165,4165,0
20230802,165100,619580825,4165,4165,4165,4165,0
20230802,165000,619580825,4165,4165,4165,4165,0
20230802,164900,619580825,4165,4165,4165,4165,0
20230802,164800,619580825,4165,4165,4165,4165,0
20230802,164700,619580825,4165,4165,4165,4165,0
20230802,164600,619580825,4165,4165,4165,4165,0
20230802,164500,619580825,4165,4165,4165,4165,0
20230802,164400,619580825,4165,4165,4165,4165,0
20230802,164300,619580825,4165,4165,4165,4165,4052
20230802,164200,619580825,4165,4165,4165,4165,0
20230802,164100,619580825,4165,4165,4165,4165,0
20230802,164000,619580825,4165,4165,4165,4165,0
20230802,163900,619580825,4165,4165,4165,4165,0
20230802,163800,619580825,4165,4165,4165,4165,0
20230802,163700,619580825,4165,4165,4165,4165,0
20230802,163600,619580825,4165,4165,4165,4165,0
20230802,163500,619580825,4165,4165,4165,4165,0
20230802,163400,619580825,4165,4165,4165,4165,0
20230802,163300,619580825,4165,4165,4165,4165,0
20230802,163200,619580825,4165,4165,4165,4165,0
20230802,163100,619580825,4165,4165,4165,4165,0
20230802,163000,619580825,4165,4165,4165,4165,0
20230802,162900,619580825,4165,4165,4165,4165,0
20230802,162800,619580825,4165,4165,4165,4165,0
20230802,162700,619580825,4165,4165,4165,4165,0
20230802,162600,619580825,4165,4165,4165,4165,0
20230802,162500,619580825,4165,4165,4165,4165,0
20230802,162400,619580825,4165,4165,4165,4165,0
20230802,162300,619580825,4165,4165,4165,4165,0
20230802,162200,619580825,4165,4165,4165,4165,0
20230802,162100,619580825,4165,4165,4165,4165,0
20230802,162000,619580825,4165,4165,4165,4165,0
20230802,161900,619580825,4165,4165,4165,4165,0
20230802,161800,619580825,4165,4165,4165,4165,0
20230802,161700,619580825,4165,4165,4165,4165,0
20230802,161600,619580825,4165,4165,4165,4165,0
20230802,161500,619580825,4165,4165,4165,4165,0
20230802,161400,619580825,4165,4165,4165,4165,0
20230802,161300,619580825,4165,4165,4165,4165,4052
20230802,161200,619580825,4165,4165,4165,4165,0
20230802,161100,619580825,4165,4165,4165,4165,0
20230802,161000,619580825,4165,4165,4165,4165,0
20230802,160900,619580825,4165,4165,4165,4165,0
20230802,160800,619580825,4165,4165,4165,4165,0
20230802,160700,619580825,4165,4165,4165,4165,0
20230802,160600,619580825,4165,4165,4165,4165,0
20230802,160500,619580825,4165,4165,4165,4165,0
20230802,160400,619580825,4165,4165,4165,4165,0
20230802,160300,619580825,4165,4165,4165,4165,0
20230802,160200,619580825,4165,4165,4165,4165,0
20230802,160100,619580825,4165,4165,4165,4165,0
20230802,160000,619580825,4165,4165,4165,4165,0
20230802,155900,619580825,4165,4165,4165,4165,0
20230802,155800,619580825,4165,4165,4165,4165,0
20230802,155700,619580825,4165,4165,4165,4165,0
20230802,155600,619580825,4165,4165,4165,4165,0
20230802,155500,619580825,4165,4165,4165,4165,0
20230802,155400,619580825,4165,4165,4165,4165,0
20230802,155300,619580825,4165,4165,4165,4165,0
20230802,155200,619580825,4165,4165,4165,4165,0
20230802,155100,619580825,4165,4165,4165,4165,0
20230802,155000,619580825,4165,4165,4165,4165,0
20230802,154900,619580825,4165,4165,4165,4165,0
20230802,154800,619580825,4165,4165,4165,4165,0
20230802,154700,619580825,4165,4165,4165,4165,0
20230802,154600,619580825,4165,4165,4165,4165,0
20230802,154500,619580825,4165,4165,4165,4165,0
20230802,154400,619580825,4165,4165,4165,4165,0
20230802,154300,619580825,4165,4165,4165,4165,4052
20230802,154200,619580825,4165,4165,4165,4165,0
20230802,154100,619580825,4165,4165,4165,4165,0
20230802,154000,619580825,4165,4165,4165,4165,0
20230802,153900,619580825,4165,4165,4165,4165,0
20230802,153800,619580825,4165,4165,4165,4165,0
20230802,153700,619580825,4165,4165,4165,4165,0
20230802,153600,619580825,4165,4165,4165,4165,0
20230802,153500,619580825,4165,4165,4165,4165,0
20230802,153400,619580825,4165,4165,4165,4165,0
20230802,153300,619580825,4165,4165,4165,4165,0
20230802,153200,619580825,4165,4165,4165,4165,0
20230802,153100,619580825,4165,4165,4165,4165,0
20230802,153000,619580825,4165,4165,4165,4165,4052
20230802,152900,602704245,4175,4175,4175,4175,0
20230802,152800,602704245,4175,4175,4175,4175,0
20230802,152700,602704245,4175,4175,4175,4175,0
20230802,152600,602704245,4175,4175,4175,4175,0
20230802,152500,602704245,4175,4175,4175,4175,0
20230802,152400,602704245,4175,4175,4175,4175,0
20230802,152300,602704245,4175,4175,4175,4175,0
20230802,152200,602704245,4175,4175,4175,4175,0
20230802,152100,602704245,4175,4175,4175,4175,0
20230802,152000,602704245,4175,4175,4175,4175,0
20230802,151900,602704245,4175,4165,4175,4165,581
20230802,151800,600281495,4170,4155,4170,4155,898
20230802,151700,596541210,4160,4160,4160,4160,81
20230802,151600,596204250,4165,4150,4165,4145,607
20230802,151500,593686655,4165,4145,4165,4145,2497
20230802,151400,583307810,4150,4145,4150,4145,652
20230802,151300,580605260,4150,4150,4150,4150,0
20230802,151200,580605260,4150,4150,4150,4150,0
20230802,151100,580605260,4150,4145,4150,4145,23
20230802,151000,580509880,4155,4150,4155,4150,44
20230802,150900,580327275,4160,4160,4160,4160,0
20230802,150800,580327275,4160,4150,4160,4150,100
20230802,150700,579912245,4145,4150,4155,4145,158
20230802,150600,579256430,4150,4150,4150,4150,0
20230802,150500,579256430,4150,4150,4150,4150,5
20230802,150400,579235680,4160,4135,4160,4135,989
20230802,150300,575145910,4135,4135,4135,4135,1
20230802,150200,575141775,4135,4135,4135,4135,553
20230802,150100,572855120,4150,4150,4150,4135,1891
20230802,150000,565010900,4140,4140,4150,4140,435
20230802,145900,563209520,4140,4140,4140,4140,559
20230802,145800,560895260,4140,4140,4140,4140,205
20230802,145700,560046560,4135,4135,4135,4135,206
20230802,145600,559194750,4140,4135,4140,4135,1237
20230802,145500,554075850,4135,4145,4145,4135,403
20230802,145400,552409435,4140,4145,4145,4140,102
20230802,145300,551987145,4140,4140,4140,4140,384
20230802,145200,550397385,4145,4145,4145,4145,3
20230802,145100,550384950,4145,4145,4145,4145,150
20230802,145000,549763200,4145,4140,4145,4140,25
20230802,144900,549659690,4145,4145,4145,4145,1
20230802,144800,549655545,4145,4145,4145,4145,0
20230802,144700,549655545,4145,4140,4145,4140,235
20230802,144600,548682635,4140,4140,4140,4140,144
20230802,144500,548086475,4140,4145,4145,4140,239
20230802,144400,547096510,4145,4145,4145,4145,463
20230802,144300,545177375,4145,4145,4145,4145,50
20230802,144200,544970125,4145,4145,4145,4140,412
20230802,144100,543264395,4145,4145,4145,4140,334
20230802,144000,541881010,4140,4140,4140,4140,0
20230802,143900,541881010,4140,4140,4140,4140,82
20230802,143800,541541530,4140,4145,4145,4140,1573
20230802,143700,535029160,4165,4145,4165,4145,1136
20230802,143600,530318560,4145,4145,4145,4145,452
20230802,143500,528445020,4140,4140,4140,4140,485
20230802,143400,526437120,4140,4140,4140,4140,4
20230802,143300,526420560,4140,4150,4150,4140,162
20230802,143200,525748625,4150,4150,4150,4150,0
20230802,143100,525748625,4150,4155,4160,4145,213
20230802,143000,524865660,4160,4160,4165,4160,62
20230802,142900,524607735,4165,4165,4165,4165,0
20230802,142800,524607735,4165,4135,4165,4135,1534
20230802,142700,518263375,4130,4130,4130,4130,0
20230802,142600,518263375,4130,4135,4135,4130,215
20230802,142500,517375355,4135,4135,4135,4135,3
20230802,142400,517362950,4130,4130,4130,4130,0
20230802,142300,517362950,4130,4130,4130,4130,201
20230802,142200,516532820,4135,4130,4135,4130,206
20230802,142100,515682015,4135,4135,4135,4135,28
20230802,142000,515566235,4140,4135,4165,4135,201
20230802,141900,514734760,4135,4135,4135,4135,0
20230802,141800,514734760,4135,4135,4135,4135,300
20230802,141700,513494260,4135,4135,4135,4135,1
20230802,141600,513490125,4130,4135,4135,4130,203
20230802,141500,512651725,4130,4130,4130,4130,202
20230802,141400,511817465,4135,4135,4135,4135,277
20230802,141300,510672070,4135,4135,4135,4135,361
20230802,141200,509179335,4135,4135,4135,4135,540
20230802,141100,506946435,4135,4135,4135,4135,1000
20230802,141000,502811435,4135,4135,4135,4135,0
20230802,140900,502811435,4135,4135,4135,4135,10
20230802,140800,502770085,4135,4135,4135,4135,0
20230802,140700,502770085,4135,4135,4135,4135,321
20230802,140600,501442750,4135,4130,4135,4130,1576
20230802,140500,494931850,4130,4130,4130,4130,623
20230802,140400,492358860,4135,4135,4135,4135,24
20230802,140300,492259620,4135,4140,4140,4135,1425
20230802,140200,486366740,4140,4140,4140,4140,321
20230802,140100,485037800,4140,4140,4140,4140,0
20230802,140000,485037800,4140,4145,4145,4140,1271
20230802,135900,479771010,4145,4145,4145,4145,0
20230802,135800,479771010,4145,4145,4145,4145,5
20230802,135700,479750285,4145,4140,4145,4140,590
20230802,135600,477307680,4150,4140,4150,4140,251
20230802,135500,476267725,4140,4140,4140,4140,87
20230802,135400,475907545,4140,4140,4140,4140,306
20230802,135300,474640705,4170,4170,4170,4170,0
20230802,135200,474640705,4170,4170,4175,4170,59
20230802,135100,474394660,4150,4135,4160,4135,2255
20230802,135000,465048955,4135,4130,4135,4130,563
20230802,134900,462721265,4130,4140,4140,4130,421
20230802,134800,460978960,4150,4150,4150,4150,5
20230802,134700,460958210,4150,4150,4150,4150,0
20230802,134600,460958210,4150,4145,4150,4145,608
20230802,134500,458437950,4150,4150,4150,4150,5
20230802,134400,458417200,4145,4145,4145,4145,0
20230802,134300,458417200,4145,4145,4145,4145,82
20230802,134200,458077310,4150,4150,4150,4150,0
20230802,134100,458077310,4150,4150,4150,4150,0
20230802,134000,458077310,4150,4150,4150,4150,2
20230802,133900,458069010,4145,4145,4145,4145,0
20230802,133800,458069010,4145,4155,4155,4145,744
20230802,133700,454978980,4155,4155,4155,4155,0
20230802,133600,454978980,4155,4155,4155,4155,0
20230802,133500,454978980,4155,4155,4155,4155,0
20230802,133400,454978980,4155,4155,4155,4155,0
20230802,133300,454978980,4155,4155,4155,4155,15
20230802,133200,454916655,4155,4130,4155,4130,288
20230802,133100,453726030,4130,4135,4135,4130,362
20230802,133000,452229915,4150,4150,4150,4150,1
20230802,132900,452225765,4150,4150,4150,4150,1000
20230802,132800,448075765,4150,4150,4150,4150,0
20230802,132700,448075765,4150,4135,4150,4130,408
20230802,132600,446388435,4135,4150,4155,4135,3481
20230802,132500,431955460,4150,4150,4155,4150,993
20230802,132400,427831405,4150,4150,4150,4150,3
20230802,132300,427818955,4155,4150,4155,4150,57
20230802,132200,427582370,4150,4155,4155,4150,27
20230802,132100,427470315,4150,4155,4155,4150,53
20230802,132000,427250115,4155,4150,4155,4150,8
20230802,131900,427216880,4155,4155,4155,4155,41
20230802,131800,427046525,4150,4150,4150,4150,0
20230802,131700,427046525,4150,4155,4155,4150,51
20230802,131600,426834825,4155,4155,4155,4155,892
20230802,131500,423128565,4155,4155,4155,4155,166
20230802,131400,422438835,4155,4155,4155,4155,0
20230802,131300,422438835,4155,4155,4155,4155,110
20230802,131200,421981785,4155,4155,4155,4155,45
20230802,131100,421794810,4155,4155,4155,4155,378
20230802,131000,420224220,4155,4155,4155,4155,72
20230802,130900,419925060,4155,4155,4155,4155,0
20230802,130800,419925060,4155,4155,4155,4150,258
20230802,130700,418854075,4150,4150,4150,4150,100
20230802,130600,418439075,4150,4155,4155,4150,120
20230802,130500,417940575,4150,4150,4150,4150,0
20230802,130400,417940575,4150,4150,4150,4150,34
20230802,130300,417799475,4150,4155,4155,4150,239
20230802,130200,416807475,4150,4150,4150,4150,354
20230802,130100,415338375,4165,4160,4165,4160,99
20230802,130000,414926530,4160,4165,4170,4155,392
20230802,125900,413296520,4175,4155,4175,4155,248
20230802,125800,412265980,4155,4155,4155,4155,502
20230802,125700,410180170,4155,4155,4155,4155,0
20230802,125600,410180170,4155,4155,4155,4155,102
20230802,125500,409756360,4150,4155,4155,4150,1732
20230802,125400,402567060,4155,4155,4155,4155,7
20230802,125300,402537975,4155,4155,4155,4155,382
20230802,125200,400950765,4150,4150,4150,4150,201
20230802,125100,400116615,4160,4160,4160,4160,0
20230802,125000,400116615,4160,4155,4160,4155,210
20230802,124900,399244040,4180,4155,4180,4155,86
20230802,124800,398885830,4155,4150,4155,4150,451
20230802,124700,397012930,4155,4155,4160,4150,472
20230802,124600,395052260,4155,4155,4155,4155,32
20230802,124500,394919300,4180,4150,4180,4150,2013
20230802,124400,386554260,4155,4160,4160,4155,2014
20230802,124300,378179555,4165,4165,4165,4165,150
20230802,124200,377554805,4165,4160,4165,4160,4
20230802,124100,377538155,4160,4165,4165,4160,160
20230802,124000,376872355,4165,4165,4165,4165,200
20230802,123900,376039355,4165,4165,4165,4165,1010
20230802,123800,371832705,4170,4170,4170,4170,40
20230802,123700,371665905,4170,4170,4170,4170,0
20230802,123600,371665905,4170,4170,4170,4170,0
20230802,123500,371665905,4170,4170,4170,4170,100
20230802,123400,371248905,4165,4165,4165,4165,62
20230802,123300,370990675,4170,4170,4170,4170,0
20230802,123200,370990675,4170,4170,4170,4170,0
20230802,123100,370990675,4170,4190,4190,4170,189
20230802,123000,370201545,4190,4190,4190,4190,3
20230802,122900,370188975,4200,4200,4200,4200,0
20230802,122800,370188975,4200,4200,4200,4200,0
20230802,122700,370188975,4200,4200,4200,4200,0
20230802,122600,370188975,4200,4200,4200,4200,0
20230802,122500,370188975,4200,4200,4200,4200,500
20230802,122400,368088975,4220,4195,4220,4170,654
20230802,122300,365358030,4195,4230,4235,4195,50
20230802,122200,365147680,4235,4230,4235,4230,44
20230802,122100,364961555,4235,4235,4235,4235,0
20230802,122000,364961555,4235,4210,4235,4210,392
20230802,121900,363310805,4210,4210,4210,4210,1
20230802,121800,363306595,4210,4205,4210,4205,26
20230802,121700,363197255,4210,4200,4210,4195,30
20230802,121600,363071205,4210,4205,4210,4200,62
20230802,121500,362810680,4210,4200,4210,4170,432
20230802,121400,360995130,4205,4170,4205,4170,737
20230802,121300,357918590,4170,4170,4170,4170,1501
20230802,121200,351659420,4165,4175,4175,4165,2932
20230802,121100,339439070,4170,4170,4170,4170,6
20230802,121000,339414050,4175,4175,4175,4175,2
20230802,120900,339405700,4175,4175,4175,4175,315
20230802,120800,338090575,4175,4175,4175,4175,0
20230802,120700,338090575,4175,4175,4175,4175,27
20230802,120600,337977850,4175,4175,4175,4175,0
20230802,120500,337977850,4175,4175,4175,4175,239
20230802,120400,336980025,4175,4175,4175,4175,19
20230802,120300,336900700,4175,4175,4175,4175,407
20230802,120200,335201475,4175,4175,4175,4175,1000
20230802,120100,331026475,4175,4175,4175,4175,21
20230802,120000,330938800,4175,4175,4175,4175,1
20230802,115900,330934625,4175,4175,4175,4175,248
20230802,115800,329899225,4175,4175,4175,4175,0
20230802,115700,329899225,4175,4195,4195,4175,305
20230802,115600,328624615,4190,4190,4190,4190,43
20230802,115500,328444445,4190,4180,4190,4180,5
20230802,115400,328423505,4175,4175,4175,4175,0
20230802,115300,328423505,4175,4175,4175,4175,0
20230802,115200,328423505,4175,4175,4175,4175,0
20230802,115100,328423505,4175,4175,4175,4175,0
20230802,115000,328423505,4175,4175,4175,4175,6
20230802,114900,328398455,4180,4180,4180,4180,0
20230802,114800,328398455,4180,4180,4180,4180,60
20230802,114700,328147655,4180,4180,4180,4180,0
20230802,114600,328147655,4180,4185,4185,4160,405
20230802,114500,326456330,4185,4185,4185,4185,98
20230802,114400,326046200,4180,4180,4180,4180,0
20230802,114300,326046200,4180,4205,4205,4175,4854
20230802,114200,305655715,4210,4210,4210,4210,0
20230802,114100,305655715,4210,4210,4210,4210,30
20230802,114000,305529415,4205,4210,4210,4205,11
20230802,113900,305483110,4210,4210,4210,4210,174
20230802,113800,304750570,4210,4210,4210,4210,1
20230802,113700,304746360,4210,4210,4210,4210,2
20230802,113600,304737940,4210,4210,4210,4210,1
20230802,113500,304733730,4210,4210,4210,4210,10
20230802,113400,304691630,4210,4210,4210,4210,7
20230802,113300,304662160,4205,4205,4205,4205,0
20230802,113200,304662160,4205,4210,4210,4205,407
20230802,113100,302950700,4210,4210,4210,4210,98
20230802,113000,302538120,4210,4210,4210,4210,249
20230802,112900,301489830,4210,4210,4210,4210,100
20230802,112800,301068830,4210,4210,4210,4210,7
20230802,112700,301039360,4210,4210,4210,4210,201
20230802,112600,300193150,4210,4205,4210,4205,4
20230802,112500,300176315,4210,4210,4210,4210,170
20230802,112400,299460615,4210,4205,4210,4205,40
20230802,112300,299292315,4210,4215,4215,4205,497
20230802,112200,297200110,4210,4210,4215,4210,279
20230802,112100,296024990,4215,4225,4225,4215,201
20230802,112000,295177165,4235,4230,4235,4205,3166
20230802,111900,281812940,4235,4235,4235,4235,0
20230802,111800,281812940,4235,4235,4235,4235,7
20230802,111700,281783295,4235,4235,4235,4235,0
20230802,111600,281783295,4235,4235,4235,4235,2
20230802,111500,281774825,4235,4235,4235,4235,160
20230802,111400,281097225,4235,4235,4235,4235,7
20230802,111300,281067580,4235,4235,4235,4235,10
20230802,111200,281025230,4230,4230,4230,4230,0
20230802,111100,281025230,4230,4235,4235,4230,169
20230802,111000,280310215,4235,4235,4235,4235,32
20230802,110900,280174695,4235,4235,4235,4235,834
20230802,110800,276642705,4235,4245,4245,4235,1901
20230802,110700,268579135,4245,4245,4245,4245,29
20230802,110600,268456030,4250,4245,4250,4245,208
20230802,110500,267573035,4250,4245,4250,4245,81
20230802,110400,267229185,4250,4250,4250,4250,10
20230802,110300,267186685,4245,4260,4260,4245,2857
20230802,110200,255046710,4260,4260,4260,4260,51
20230802,110100,254829450,4255,4255,4255,4255,0
20230802,110000,254829450,4255,4255,4255,4255,0
20230802,105900,254829450,4255,4255,4255,4255,0
20230802,105800,254829450,4255,4255,4255,4255,0
20230802,105700,254829450,4255,4265,4265,4255,322
20230802,105600,253459240,4290,4260,4290,4260,25
20230802,105500,253352710,4260,4255,4260,4255,6316
20230802,105400,226472490,4255,4260,4260,4255,164
20230802,105300,225774250,4260,4260,4260,4260,0
20230802,105200,225774250,4260,4260,4260,4260,134
20230802,105100,225203410,4265,4260,4270,4260,148
20230802,105000,224572160,4260,4260,4260,4260,32
20230802,104900,224435840,4260,4265,4265,4260,321
20230802,104800,223068340,4285,4285,4285,4285,1
20230802,104700,223064055,4265,4265,4265,4265,0
20230802,104600,223064055,4265,4260,4300,4260,604
20230802,104500,220490310,4270,4285,4285,4255,88
20230802,104400,220115625,4285,4285,4285,4285,0
20230802,104300,220115625,4285,4285,4285,4285,1
20230802,104200,220111340,4265,4260,4265,4260,185
20230802,104100,219322945,4275,4275,4275,4275,0
20230802,104000,219322945,4275,4275,4275,4275,0
20230802,103900,219322945,4275,4275,4275,4275,0
20230802,103800,219322945,4275,4275,4275,4275,2
20230802,103700,219314395,4255,4275,4275,4255,7
20230802,103600,219284590,4250,4285,4285,4250,1347
20230802,103500,213555825,4285,4295,4295,4260,271
20230802,103400,212394690,4300,4260,4300,4260,361
20230802,103300,210856790,4255,4260,4260,4255,14
20230802,103200,210797170,4260,4255,4260,4250,2432
20230802,103100,200458390,4250,4255,4255,4250,881
20230802,103000,196710360,4260,4265,4270,4260,1123
20230802,102900,191926195,4265,4270,4270,4265,1724
20230802,102800,184573120,4290,4290,4290,4290,0
20230802,102700,184573120,4290,4290,4290,4290,2
20230802,102600,184564540,4295,4295,4295,4295,0
20230802,102500,184564540,4295,4295,4295,4295,0
20230802,102400,184564540,4295,4270,4295,4270,193
20230802,102300,183740405,4265,4270,4270,4265,31
20230802,102200,183608115,4275,4270,4275,4270,122
20230802,102100,183086870,4285,4275,4285,4275,203
20230802,102000,182219035,4310,4310,4310,4310,0
20230802,101900,182219035,4310,4310,4310,4310,0
20230802,101800,182219035,4310,4310,4310,4310,1
20230802,101700,182214725,4310,4310,4310,4310,2
20230802,101600,182206105,4315,4315,4315,4315,81
20230802,101500,181856590,4320,4275,4320,4275,279
20230802,101400,180657495,4300,4300,4300,4300,0
20230802,101300,180657495,4300,4300,4300,4300,0
20230802,101200,180657495,4300,4300,4300,4300,0
20230802,101100,180657495,4300,4300,4300,4300,0
20230802,101000,180657495,4300,4295,4300,4295,234
20230802,100900,179651360,4270,4265,4270,4265,442
20230802,100800,177764520,4295,4295,4295,4295,0
20230802,100700,177764520,4295,4295,4295,4295,0
20230802,100600,177764520,4295,4295,4295,4295,5
20230802,100500,177743045,4295,4265,4295,4265,247
20230802,100400,176687630,4295,4295,4295,4295,30
20230802,100300,176558780,4295,4290,4295,4290,31
20230802,100200,176425785,4290,4270,4290,4270,850
20230802,100100,172794155,4270,4270,4270,4270,36
20230802,100000,172640435,4270,4270,4270,4270,2
20230802,095900,172631895,4265,4265,4265,4265,0
20230802,095800,172631895,4265,4265,4265,4265,0
20230802,095700,172631895,4265,4265,4265,4265,252
20230802,095600,171557115,4265,4265,4265,4265,0
20230802,095500,171557115,4265,4265,4265,4265,0
20230802,095400,171557115,4265,4265,4265,4265,1
20230802,095300,171552850,4265,4265,4265,4265,0
20230802,095200,171552850,4265,4260,4265,4260,11
20230802,095100,171505975,4265,4265,4265,4265,0
20230802,095000,171505975,4265,4265,4265,4265,0
20230802,094900,171505975,4265,4265,4265,4265,201
20230802,094800,170648710,4265,4265,4265,4265,0
20230802,094700,170648710,4265,4265,4265,4265,0
20230802,094600,170648710,4265,4265,4265,4265,0
20230802,094500,170648710,4265,4265,4265,4265,11
20230802,094400,170601795,4265,4265,4265,4265,100
20230802,094300,170175295,4265,4265,4265,4265,20
20230802,094200,170089995,4255,4255,4255,4255,0
20230802,094100,170089995,4255,4255,4255,4255,0
20230802,094000,170089995,4255,4255,4255,4255,13
20230802,093900,170034680,4255,4255,4255,4255,518
20230802,093800,167830590,4250,4265,4265,4250,252
20230802,093700,166758995,4275,4275,4275,4275,0
20230802,093600,166758995,4275,4275,4275,4275,5
20230802,093500,166737620,4270,4270,4270,4270,0
20230802,093400,166737620,4270,4270,4270,4270,170
20230802,093300,166011720,4275,4275,4275,4275,1
20230802,093200,166007445,4275,4275,4275,4275,1
20230802,093100,166003170,4275,4245,4275,4245,4
20230802,093000,165986160,4245,4245,4245,4245,60
20230802,092900,165731460,4240,4275,4275,4240,203
20230802,092800,164870670,4240,4240,4240,4240,1
20230802,092700,164866430,4240,4240,4240,4240,490
20230802,092600,162788830,4235,4240,4240,4225,4581
20230802,092500,143371320,4245,4245,4245,4245,431
20230802,092400,141541725,4245,4270,4270,4245,9464
20230802,092300,101279545,4280,4270,4280,4270,527
20230802,092200,99029055,4270,4270,4270,4265,249
20230802,092100,97965930,4270,4275,4275,4270,244
20230802,092000,96923835,4275,4285,4285,4275,2704
20230802,091900,85363485,4285,4285,4285,4285,201
20230802,091800,84502200,4285,4285,4285,4285,201
20230802,091700,83640915,4320,4285,4320,4275,11754
20230802,091600,33334710,4285,4285,4285,4285,0
20230802,091500,33334710,4285,4285,4290,4285,86
20230802,091400,32966190,4290,4290,4290,4290,476
20230802,091300,30924150,4290,4300,4300,4290,673
20230802,091200,28033765,4305,4295,4320,4295,531
20230802,091100,25748170,4295,4300,4300,4295,165
20230802,091000,25039275,4300,4310,4310,4295,1243
20230802,090900,19698330,4320,4300,4320,4300,73
20230802,090800,19384240,4295,4300,4300,4290,1114
20230802,090700,14599795,4305,4300,4305,4300,52
20230802,090600,14376185,4300,4300,4305,4300,391
20230802,090500,12693510,4300,4295,4300,4295,20
20230802,090400,12607525,4280,4280,4280,4270,616
20230802,090300,9972450,4285,4290,4290,4280,175
20230802,090200,9222955,4290,4305,4310,4290,92
20230802,090100,8827115,4315,4340,4340,4275,611
20230802,090000,6183405,4390,4390,4390,4340,1409