KissMeData/200470/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201300,1273147900,3415,3415,3415,3415,5785
20230802,201200,1273147900,3415,3415,3415,3415,0
20230802,201100,1273147900,3415,3415,3415,3415,0
20230802,201000,1273147900,3415,3415,3415,3415,0
20230802,200900,1273147900,3415,3415,3415,3415,0
20230802,200800,1273147900,3415,3415,3415,3415,0
20230802,200700,1273147900,3415,3415,3415,3415,0
20230802,200600,1273147900,3415,3415,3415,3415,0
20230802,200500,1273147900,3415,3415,3415,3415,0
20230802,200400,1273147900,3415,3415,3415,3415,0
20230802,200300,1273147900,3415,3415,3415,3415,0
20230802,200200,1273147900,3415,3415,3415,3415,0
20230802,200100,1273147900,3415,3415,3415,3415,0
20230802,200000,1273147900,3415,3415,3415,3415,0
20230802,195900,1273147900,3415,3415,3415,3415,0
20230802,195800,1273147900,3415,3415,3415,3415,0
20230802,195700,1273147900,3415,3415,3415,3415,0
20230802,195600,1273147900,3415,3415,3415,3415,0
20230802,195500,1273147900,3415,3415,3415,3415,0
20230802,195400,1273147900,3415,3415,3415,3415,0
20230802,195300,1273147900,3415,3415,3415,3415,0
20230802,195200,1273147900,3415,3415,3415,3415,0
20230802,195100,1273147900,3415,3415,3415,3415,0
20230802,195000,1273147900,3415,3415,3415,3415,0
20230802,194900,1273147900,3415,3415,3415,3415,0
20230802,194800,1273147900,3415,3415,3415,3415,0
20230802,194700,1273147900,3415,3415,3415,3415,0
20230802,194600,1273147900,3415,3415,3415,3415,0
20230802,194500,1273147900,3415,3415,3415,3415,0
20230802,194400,1273147900,3415,3415,3415,3415,0
20230802,194300,1273147900,3415,3415,3415,3415,5785
20230802,194200,1273147900,3415,3415,3415,3415,0
20230802,194100,1273147900,3415,3415,3415,3415,0
20230802,194000,1273147900,3415,3415,3415,3415,0
20230802,193900,1273147900,3415,3415,3415,3415,0
20230802,193800,1273147900,3415,3415,3415,3415,0
20230802,193700,1273147900,3415,3415,3415,3415,0
20230802,193600,1273147900,3415,3415,3415,3415,0
20230802,193500,1273147900,3415,3415,3415,3415,0
20230802,193400,1273147900,3415,3415,3415,3415,0
20230802,193300,1273147900,3415,3415,3415,3415,0
20230802,193200,1273147900,3415,3415,3415,3415,0
20230802,193100,1273147900,3415,3415,3415,3415,0
20230802,193000,1273147900,3415,3415,3415,3415,0
20230802,192900,1273147900,3415,3415,3415,3415,0
20230802,192800,1273147900,3415,3415,3415,3415,0
20230802,192700,1273147900,3415,3415,3415,3415,0
20230802,192600,1273147900,3415,3415,3415,3415,0
20230802,192500,1273147900,3415,3415,3415,3415,0
20230802,192400,1273147900,3415,3415,3415,3415,0
20230802,192300,1273147900,3415,3415,3415,3415,0
20230802,192200,1273147900,3415,3415,3415,3415,0
20230802,192100,1273147900,3415,3415,3415,3415,0
20230802,192000,1273147900,3415,3415,3415,3415,0
20230802,191900,1273147900,3415,3415,3415,3415,0
20230802,191800,1273147900,3415,3415,3415,3415,0
20230802,191700,1273147900,3415,3415,3415,3415,0
20230802,191600,1273147900,3415,3415,3415,3415,0
20230802,191500,1273147900,3415,3415,3415,3415,0
20230802,191400,1273147900,3415,3415,3415,3415,0
20230802,191300,1273147900,3415,3415,3415,3415,5785
20230802,191200,1273147900,3415,3415,3415,3415,0
20230802,191100,1273147900,3415,3415,3415,3415,0
20230802,191000,1273147900,3415,3415,3415,3415,0
20230802,190900,1273147900,3415,3415,3415,3415,0
20230802,190800,1273147900,3415,3415,3415,3415,0
20230802,190700,1273147900,3415,3415,3415,3415,0
20230802,190600,1273147900,3415,3415,3415,3415,0
20230802,190500,1273147900,3415,3415,3415,3415,0
20230802,190400,1273147900,3415,3415,3415,3415,0
20230802,190300,1273147900,3415,3415,3415,3415,0
20230802,190200,1273147900,3415,3415,3415,3415,0
20230802,190100,1273147900,3415,3415,3415,3415,0
20230802,190000,1273147900,3415,3415,3415,3415,0
20230802,185900,1273147900,3415,3415,3415,3415,0
20230802,185800,1273147900,3415,3415,3415,3415,0
20230802,185700,1273147900,3415,3415,3415,3415,0
20230802,185600,1273147900,3415,3415,3415,3415,0
20230802,185500,1273147900,3415,3415,3415,3415,0
20230802,185400,1273147900,3415,3415,3415,3415,0
20230802,185300,1273147900,3415,3415,3415,3415,0
20230802,185200,1273147900,3415,3415,3415,3415,0
20230802,185100,1273147900,3415,3415,3415,3415,0
20230802,185000,1273147900,3415,3415,3415,3415,0
20230802,184900,1273147900,3415,3415,3415,3415,0
20230802,184800,1273147900,3415,3415,3415,3415,0
20230802,184700,1273147900,3415,3415,3415,3415,0
20230802,184600,1273147900,3415,3415,3415,3415,0
20230802,184500,1273147900,3415,3415,3415,3415,0
20230802,184400,1273147900,3415,3415,3415,3415,0
20230802,184300,1273147900,3415,3415,3415,3415,5785
20230802,184200,1273147900,3415,3415,3415,3415,0
20230802,184100,1273147900,3415,3415,3415,3415,0
20230802,184000,1273147900,3415,3415,3415,3415,0
20230802,183900,1273147900,3415,3415,3415,3415,0
20230802,183800,1273147900,3415,3415,3415,3415,0
20230802,183700,1273147900,3415,3415,3415,3415,0
20230802,183600,1273147900,3415,3415,3415,3415,0
20230802,183500,1273147900,3415,3415,3415,3415,0
20230802,183400,1273147900,3415,3415,3415,3415,0
20230802,183300,1273147900,3415,3415,3415,3415,0
20230802,183200,1273147900,3415,3415,3415,3415,0
20230802,183100,1273147900,3415,3415,3415,3415,0
20230802,183000,1273147900,3415,3415,3415,3415,0
20230802,182900,1273147900,3415,3415,3415,3415,0
20230802,182800,1273147900,3415,3415,3415,3415,0
20230802,182700,1273147900,3415,3415,3415,3415,0
20230802,182600,1273147900,3415,3415,3415,3415,0
20230802,182500,1273147900,3415,3415,3415,3415,0
20230802,182400,1273147900,3415,3415,3415,3415,0
20230802,182300,1273147900,3415,3415,3415,3415,0
20230802,182200,1273147900,3415,3415,3415,3415,0
20230802,182100,1273147900,3415,3415,3415,3415,0
20230802,182000,1273147900,3415,3415,3415,3415,0
20230802,181900,1273147900,3415,3415,3415,3415,0
20230802,181800,1273147900,3415,3415,3415,3415,0
20230802,181700,1273147900,3415,3415,3415,3415,0
20230802,181600,1273147900,3415,3415,3415,3415,0
20230802,181500,1273147900,3415,3415,3415,3415,0
20230802,181400,1273147900,3415,3415,3415,3415,0
20230802,181300,1273147900,3415,3415,3415,3415,5785
20230802,181200,1273147900,3415,3415,3415,3415,0
20230802,181100,1273147900,3415,3415,3415,3415,0
20230802,181000,1273147900,3415,3415,3415,3415,0
20230802,180900,1273147900,3415,3415,3415,3415,0
20230802,180800,1273147900,3415,3415,3415,3415,0
20230802,180700,1273147900,3415,3415,3415,3415,0
20230802,180600,1273147900,3415,3415,3415,3415,0
20230802,180500,1273147900,3415,3415,3415,3415,0
20230802,180400,1273147900,3415,3415,3415,3415,0
20230802,180300,1273147900,3415,3415,3415,3415,0
20230802,180200,1273147900,3415,3415,3415,3415,0
20230802,180100,1273147900,3415,3415,3415,3415,0
20230802,180000,1273147900,3415,3415,3415,3415,0
20230802,175900,1273147900,3415,3415,3415,3415,0
20230802,175800,1273147900,3415,3415,3415,3415,0
20230802,175700,1273147900,3415,3415,3415,3415,0
20230802,175600,1273147900,3415,3415,3415,3415,0
20230802,175500,1273147900,3415,3415,3415,3415,0
20230802,175400,1273147900,3415,3415,3415,3415,0
20230802,175300,1273147900,3415,3415,3415,3415,0
20230802,175200,1273147900,3415,3415,3415,3415,0
20230802,175100,1273147900,3415,3415,3415,3415,0
20230802,175000,1273147900,3415,3415,3415,3415,0
20230802,174900,1273147900,3415,3415,3415,3415,0
20230802,174800,1273147900,3415,3415,3415,3415,0
20230802,174700,1273147900,3415,3415,3415,3415,0
20230802,174600,1273147900,3415,3415,3415,3415,0
20230802,174500,1273147900,3415,3415,3415,3415,0
20230802,174400,1273147900,3415,3415,3415,3415,0
20230802,174300,1273147900,3415,3415,3415,3415,5785
20230802,174200,1273147900,3415,3415,3415,3415,0
20230802,174100,1273147900,3415,3415,3415,3415,0
20230802,174000,1273147900,3415,3415,3415,3415,0
20230802,173900,1273147900,3415,3415,3415,3415,0
20230802,173800,1273147900,3415,3415,3415,3415,0
20230802,173700,1273147900,3415,3415,3415,3415,0
20230802,173600,1273147900,3415,3415,3415,3415,0
20230802,173500,1273147900,3415,3415,3415,3415,0
20230802,173400,1273147900,3415,3415,3415,3415,0
20230802,173300,1273147900,3415,3415,3415,3415,0
20230802,173200,1273147900,3415,3415,3415,3415,0
20230802,173100,1273147900,3415,3415,3415,3415,0
20230802,173000,1273147900,3415,3415,3415,3415,0
20230802,172900,1273147900,3415,3415,3415,3415,0
20230802,172800,1273147900,3415,3415,3415,3415,0
20230802,172700,1273147900,3415,3415,3415,3415,0
20230802,172600,1273147900,3415,3415,3415,3415,0
20230802,172500,1273147900,3415,3415,3415,3415,0
20230802,172400,1273147900,3415,3415,3415,3415,0
20230802,172300,1273147900,3415,3415,3415,3415,0
20230802,172200,1273147900,3415,3415,3415,3415,0
20230802,172100,1273147900,3415,3415,3415,3415,0
20230802,172000,1273147900,3415,3415,3415,3415,0
20230802,171900,1273147900,3415,3415,3415,3415,0
20230802,171800,1273147900,3415,3415,3415,3415,0
20230802,171700,1273147900,3415,3415,3415,3415,0
20230802,171600,1273147900,3415,3415,3415,3415,0
20230802,171500,1273147900,3415,3415,3415,3415,0
20230802,171400,1273147900,3415,3415,3415,3415,0
20230802,171300,1273147900,3415,3415,3415,3415,5785
20230802,171200,1273147900,3415,3415,3415,3415,0
20230802,171100,1273147900,3415,3415,3415,3415,0
20230802,171000,1273147900,3415,3415,3415,3415,0
20230802,170900,1273147900,3415,3415,3415,3415,0
20230802,170800,1273147900,3415,3415,3415,3415,0
20230802,170700,1273147900,3415,3415,3415,3415,0
20230802,170600,1273147900,3415,3415,3415,3415,0
20230802,170500,1273147900,3415,3415,3415,3415,0
20230802,170400,1273147900,3415,3415,3415,3415,0
20230802,170300,1273147900,3415,3415,3415,3415,0
20230802,170200,1273147900,3415,3415,3415,3415,0
20230802,170100,1273147900,3415,3415,3415,3415,0
20230802,170000,1273147900,3415,3415,3415,3415,0
20230802,165900,1273147900,3415,3415,3415,3415,0
20230802,165800,1273147900,3415,3415,3415,3415,0
20230802,165700,1273147900,3415,3415,3415,3415,0
20230802,165600,1273147900,3415,3415,3415,3415,0
20230802,165500,1273147900,3415,3415,3415,3415,0
20230802,165400,1273147900,3415,3415,3415,3415,0
20230802,165300,1273147900,3415,3415,3415,3415,0
20230802,165200,1273147900,3415,3415,3415,3415,0
20230802,165100,1273147900,3415,3415,3415,3415,0
20230802,165000,1273147900,3415,3415,3415,3415,0
20230802,164900,1273147900,3415,3415,3415,3415,0
20230802,164800,1273147900,3415,3415,3415,3415,0
20230802,164700,1273147900,3415,3415,3415,3415,0
20230802,164600,1273147900,3415,3415,3415,3415,0
20230802,164500,1273147900,3415,3415,3415,3415,0
20230802,164400,1273147900,3415,3415,3415,3415,0
20230802,164300,1273147900,3415,3415,3415,3415,5785
20230802,164200,1273147900,3415,3415,3415,3415,0
20230802,164100,1273147900,3415,3415,3415,3415,0
20230802,164000,1273147900,3415,3415,3415,3415,0
20230802,163900,1273147900,3415,3415,3415,3415,0
20230802,163800,1273147900,3415,3415,3415,3415,0
20230802,163700,1273147900,3415,3415,3415,3415,0
20230802,163600,1273147900,3415,3415,3415,3415,0
20230802,163500,1273147900,3415,3415,3415,3415,0
20230802,163400,1273147900,3415,3415,3415,3415,0
20230802,163300,1273147900,3415,3415,3415,3415,0
20230802,163200,1273147900,3415,3415,3415,3415,0
20230802,163100,1273147900,3415,3415,3415,3415,0
20230802,163000,1273147900,3415,3415,3415,3415,0
20230802,162900,1273147900,3415,3415,3415,3415,0
20230802,162800,1273147900,3415,3415,3415,3415,0
20230802,162700,1273147900,3415,3415,3415,3415,0
20230802,162600,1273147900,3415,3415,3415,3415,0
20230802,162500,1273147900,3415,3415,3415,3415,0
20230802,162400,1273147900,3415,3415,3415,3415,0
20230802,162300,1273147900,3415,3415,3415,3415,0
20230802,162200,1273147900,3415,3415,3415,3415,0
20230802,162100,1273147900,3415,3415,3415,3415,0
20230802,162000,1273147900,3415,3415,3415,3415,0
20230802,161900,1273147900,3415,3415,3415,3415,0
20230802,161800,1273147900,3415,3415,3415,3415,0
20230802,161700,1273147900,3415,3415,3415,3415,0
20230802,161600,1273147900,3415,3415,3415,3415,0
20230802,161500,1273147900,3415,3415,3415,3415,0
20230802,161400,1273147900,3415,3415,3415,3415,0
20230802,161300,1273147900,3415,3415,3415,3415,5785
20230802,161200,1273147900,3415,3415,3415,3415,0
20230802,161100,1273147900,3415,3415,3415,3415,0
20230802,161000,1273147900,3415,3415,3415,3415,0
20230802,160900,1273147900,3415,3415,3415,3415,0
20230802,160800,1273147900,3415,3415,3415,3415,0
20230802,160700,1273147900,3415,3415,3415,3415,0
20230802,160600,1273147900,3415,3415,3415,3415,0
20230802,160500,1273147900,3415,3415,3415,3415,0
20230802,160400,1273147900,3415,3415,3415,3415,0
20230802,160300,1273147900,3415,3415,3415,3415,0
20230802,160200,1273147900,3415,3415,3415,3415,0
20230802,160100,1273147900,3415,3415,3415,3415,0
20230802,160000,1273147900,3415,3415,3415,3415,0
20230802,155900,1273147900,3415,3415,3415,3415,0
20230802,155800,1273147900,3415,3415,3415,3415,0
20230802,155700,1273147900,3415,3415,3415,3415,0
20230802,155600,1273147900,3415,3415,3415,3415,0
20230802,155500,1273147900,3415,3415,3415,3415,0
20230802,155400,1273147900,3415,3415,3415,3415,0
20230802,155300,1273147900,3415,3415,3415,3415,0
20230802,155200,1273147900,3415,3415,3415,3415,0
20230802,155100,1273147900,3415,3415,3415,3415,0
20230802,155000,1273147900,3415,3415,3415,3415,0
20230802,154900,1273147900,3415,3415,3415,3415,0
20230802,154800,1273147900,3415,3415,3415,3415,0
20230802,154700,1273147900,3415,3415,3415,3415,0
20230802,154600,1273147900,3415,3415,3415,3415,0
20230802,154500,1273147900,3415,3415,3415,3415,0
20230802,154400,1273147900,3415,3415,3415,3415,0
20230802,154300,1273147900,3415,3415,3415,3415,5785
20230802,154200,1273147900,3415,3415,3415,3415,0
20230802,154100,1273147900,3415,3415,3415,3415,0
20230802,154000,1273147900,3415,3415,3415,3415,0
20230802,153900,1273147900,3415,3415,3415,3415,0
20230802,153800,1273147900,3415,3415,3415,3415,0
20230802,153700,1273147900,3415,3415,3415,3415,0
20230802,153600,1273147900,3415,3415,3415,3415,0
20230802,153500,1273147900,3415,3415,3415,3415,0
20230802,153400,1273147900,3415,3415,3415,3415,0
20230802,153300,1273147900,3415,3415,3415,3415,0
20230802,153200,1273147900,3415,3415,3415,3415,0
20230802,153100,1273147900,3415,3415,3415,3415,0
20230802,153000,1273147900,3415,3415,3415,3415,5785
20230802,152900,1253392125,3415,3415,3415,3415,0
20230802,152800,1253392125,3415,3415,3415,3415,0
20230802,152700,1253392125,3415,3415,3415,3415,0
20230802,152600,1253392125,3415,3415,3415,3415,0
20230802,152500,1253392125,3415,3415,3415,3415,0
20230802,152400,1253392125,3415,3415,3415,3415,0
20230802,152300,1253392125,3415,3415,3415,3415,0
20230802,152200,1253392125,3415,3415,3415,3415,0
20230802,152100,1253392125,3415,3415,3415,3415,0
20230802,152000,1253392125,3415,3415,3415,3415,0
20230802,151900,1253392125,3415,3415,3415,3415,584
20230802,151800,1251397765,3415,3405,3415,3405,390
20230802,151700,1250066005,3415,3420,3420,3400,22
20230802,151600,1249991075,3400,3420,3420,3400,10008
20230802,151500,1215963835,3400,3405,3405,3400,583
20230802,151400,1213980150,3420,3400,3420,3400,1101
20230802,151300,1210236230,3400,3400,3400,3400,1500
20230802,151200,1205136230,3405,3420,3420,3405,3263
20230802,151100,1194025515,3410,3400,3410,3400,947
20230802,151000,1190797575,3395,3400,3400,3395,246
20230802,150900,1189962355,3400,3400,3400,3400,1
20230802,150800,1189958955,3400,3400,3400,3400,1000
20230802,150700,1186558955,3405,3400,3405,3400,344
20230802,150600,1185387885,3405,3410,3410,3405,233
20230802,150500,1184593560,3410,3410,3410,3410,59
20230802,150400,1184392370,3405,3405,3405,3405,0
20230802,150300,1184392370,3405,3405,3405,3405,1123
20230802,150200,1180568555,3405,3405,3405,3395,1549
20230802,150100,1175309035,3400,3405,3405,3400,631
20230802,150000,1173161735,3400,3400,3400,3400,0
20230802,145900,1173161735,3400,3400,3400,3400,409
20230802,145800,1171771135,3405,3405,3405,3405,377
20230802,145700,1170487450,3405,3405,3405,3405,0
20230802,145600,1170487450,3405,3405,3405,3405,0
20230802,145500,1170487450,3405,3405,3405,3405,0
20230802,145400,1170487450,3405,3415,3415,3405,78
20230802,145300,1170221360,3415,3415,3415,3415,0
20230802,145200,1170221360,3415,3415,3415,3415,1
20230802,145100,1170217945,3415,3415,3415,3415,0
20230802,145000,1170217945,3415,3425,3425,3415,1467
20230802,144900,1165208130,3425,3425,3425,3425,101
20230802,144800,1164862205,3430,3430,3430,3430,0
20230802,144700,1164862205,3430,3430,3430,3430,0
20230802,144600,1164862205,3430,3430,3430,3430,0
20230802,144500,1164862205,3430,3425,3430,3425,26
20230802,144400,1164773030,3430,3430,3430,3430,0
20230802,144300,1164773030,3430,3430,3430,3430,19
20230802,144200,1164707860,3430,3430,3430,3430,12
20230802,144100,1164666700,3430,3430,3430,3430,0
20230802,144000,1164666700,3430,3430,3430,3430,0
20230802,143900,1164666700,3430,3430,3430,3430,500
20230802,143800,1162951700,3425,3425,3425,3425,372
20230802,143700,1161677600,3425,3410,3425,3410,200
20230802,143600,1160994100,3425,3430,3430,3425,2
20230802,143500,1160987245,3435,3435,3435,3435,0
20230802,143400,1160987245,3435,3435,3435,3415,207
20230802,143300,1160280200,3435,3435,3435,3435,0
20230802,143200,1160280200,3435,3435,3435,3435,1
20230802,143100,1160276765,3415,3415,3415,3415,1576
20230802,143000,1154894725,3410,3410,3410,3410,71
20230802,142900,1154652615,3415,3405,3415,3405,2055
20230802,142800,1147636100,3400,3400,3400,3400,1
20230802,142700,1147632700,3400,3400,3400,3400,0
20230802,142600,1147632700,3400,3400,3400,3400,0
20230802,142500,1147632700,3400,3390,3400,3390,1000
20230802,142400,1144237700,3400,3400,3400,3400,29
20230802,142300,1144139100,3380,3410,3410,3380,30256
20230802,142200,1041817400,3410,3405,3410,3405,444
20230802,142100,1040304855,3405,3405,3405,3405,1
20230802,142000,1040301450,3405,3405,3405,3405,0
20230802,141900,1040301450,3405,3405,3405,3405,0
20230802,141800,1040301450,3405,3405,3405,3405,26
20230802,141700,1040212920,3410,3410,3410,3410,9
20230802,141600,1040182230,3410,3410,3410,3410,0
20230802,141500,1040182230,3410,3410,3410,3410,100
20230802,141400,1039841230,3410,3405,3410,3405,1603
20230802,141300,1034382515,3385,3395,3395,3380,10102
20230802,141200,1000171190,3400,3415,3415,3400,6060
20230802,141100,979517275,3415,3420,3420,3415,1017
20230802,141000,976039445,3420,3430,3435,3420,322
20230802,140900,974935535,3435,3425,3435,3425,142
20230802,140800,974447900,3430,3430,3430,3430,500
20230802,140700,972732900,3430,3430,3430,3430,20
20230802,140600,972664300,3430,3430,3430,3430,0
20230802,140500,972664300,3430,3430,3430,3430,0
20230802,140400,972664300,3430,3430,3430,3430,0
20230802,140300,972664300,3430,3430,3430,3430,0
20230802,140200,972664300,3430,3430,3430,3430,0
20230802,140100,972664300,3430,3430,3430,3430,0
20230802,140000,972664300,3430,3410,3430,3400,4614
20230802,135900,956952100,3410,3410,3410,3410,0
20230802,135800,956952100,3410,3410,3410,3410,3
20230802,135700,956941870,3405,3420,3420,3405,1765
20230802,135600,950926060,3435,3425,3435,3420,581
20230802,135500,948938505,3400,3425,3425,3400,8001
20230802,135400,921704430,3425,3425,3425,3425,0
20230802,135300,921704430,3425,3425,3425,3425,1797
20230802,135200,915549705,3425,3425,3425,3425,1
20230802,135100,915546280,3420,3420,3420,3420,0
20230802,135000,915546280,3420,3415,3420,3415,146
20230802,134900,915046970,3420,3410,3420,3400,301
20230802,134800,914021380,3415,3415,3415,3415,0
20230802,134700,914021380,3415,3420,3420,3415,1027
20230802,134600,910509290,3420,3420,3420,3420,37
20230802,134500,910382750,3410,3410,3410,3400,1740
20230802,134400,904458805,3410,3410,3410,3410,0
20230802,134300,904458805,3410,3410,3410,3410,1195
20230802,134200,900383855,3405,3410,3410,3405,635
20230802,134100,898218680,3425,3425,3425,3425,1
20230802,134000,898215255,3405,3405,3405,3405,0
20230802,133900,898215255,3405,3400,3405,3400,238
20230802,133800,897406050,3400,3425,3425,3400,87
20230802,133700,897109475,3400,3400,3400,3400,0
20230802,133600,897109475,3400,3420,3435,3400,19021
20230802,133500,832257190,3420,3425,3425,3420,1200
20230802,133400,828152840,3425,3425,3425,3425,0
20230802,133300,828152840,3425,3425,3425,3425,1000
20230802,133200,824727840,3435,3435,3435,3435,92
20230802,133100,824411820,3435,3435,3435,3435,55
20230802,133000,824222895,3435,3435,3435,3435,353
20230802,132900,823010340,3440,3440,3440,3440,500
20230802,132800,821290340,3440,3440,3440,3440,30
20230802,132700,821187140,3445,3430,3445,3430,1315
20230802,132600,816663625,3450,3450,3450,3450,0
20230802,132500,816663625,3450,3450,3450,3450,11
20230802,132400,816625675,3430,3430,3430,3430,1000
20230802,132300,813195675,3435,3440,3440,3435,2557
20230802,132200,804412290,3440,3440,3440,3440,20
20230802,132100,804343490,3440,3450,3450,3440,370
20230802,132000,803067190,3450,3450,3450,3440,4338
20230802,131900,788141870,3450,3450,3450,3450,0
20230802,131800,788141870,3450,3450,3450,3450,80
20230802,131700,787865870,3450,3445,3450,3445,2200
20230802,131600,780276870,3450,3450,3450,3450,100
20230802,131500,779931870,3440,3450,3450,3440,211
20230802,131400,779205960,3445,3445,3445,3445,1
20230802,131300,779202515,3445,3445,3445,3445,50
20230802,131200,779030265,3445,3445,3445,3445,242
20230802,131100,778196575,3450,3450,3450,3450,70
20230802,131000,777955075,3445,3445,3445,3445,0
20230802,130900,777955075,3445,3445,3445,3445,0
20230802,130800,777955075,3445,3445,3445,3445,56
20230802,130700,777762155,3445,3445,3445,3445,0
20230802,130600,777762155,3445,3445,3445,3445,0
20230802,130500,777762155,3445,3445,3445,3445,110
20230802,130400,777383205,3445,3445,3445,3445,30
20230802,130300,777279855,3445,3455,3470,3445,2410
20230802,130200,768973820,3450,3450,3450,3450,0
20230802,130100,768973820,3450,3450,3450,3450,0
20230802,130000,768973820,3450,3450,3450,3450,0
20230802,125900,768973820,3450,3450,3450,3450,251
20230802,125800,768107870,3450,3450,3450,3450,49
20230802,125700,767938820,3450,3455,3455,3450,81
20230802,125600,767659020,3455,3450,3455,3450,280
20230802,125500,766692120,3450,3450,3450,3450,5
20230802,125400,766674870,3450,3450,3450,3450,0
20230802,125300,766674870,3450,3455,3455,3450,2454
20230802,125200,758208435,3455,3455,3455,3455,180
20230802,125100,757586535,3455,3455,3455,3455,20
20230802,125000,757517435,3455,3455,3455,3455,50
20230802,124900,757344685,3455,3455,3455,3455,0
20230802,124800,757344685,3455,3455,3455,3455,413
20230802,124700,755917770,3460,3460,3460,3460,0
20230802,124600,755917770,3460,3460,3460,3460,332
20230802,124500,754769050,3480,3480,3480,3480,2
20230802,124400,754762090,3480,3480,3480,3480,2
20230802,124300,754755130,3485,3485,3485,3485,0
20230802,124200,754755130,3485,3485,3485,3485,0
20230802,124100,754755130,3485,3485,3485,3485,0
20230802,124000,754755130,3485,3480,3485,3480,10100
20230802,123900,719556760,3485,3465,3485,3465,2000
20230802,123800,712612495,3465,3465,3465,3465,0
20230802,123700,712612495,3465,3465,3465,3465,11
20230802,123600,712574380,3470,3475,3475,3470,2049
20230802,123500,705464275,3485,3485,3485,3485,0
20230802,123400,705464275,3485,3485,3485,3485,0
20230802,123300,705464275,3485,3485,3485,3485,0
20230802,123200,705464275,3485,3475,3485,3475,62
20230802,123100,705248815,3475,3465,3475,3465,1570
20230802,123000,699803480,3460,3460,3460,3460,100
20230802,122900,699457480,3460,3460,3460,3460,806
20230802,122800,696668720,3460,3460,3460,3460,1
20230802,122700,696665260,3460,3460,3460,3460,0
20230802,122600,696665260,3460,3460,3460,3460,0
20230802,122500,696665260,3460,3460,3460,3460,51
20230802,122400,696488800,3460,3460,3460,3460,2
20230802,122300,696481880,3445,3445,3445,3445,77
20230802,122200,696216615,3450,3450,3450,3450,593
20230802,122100,694170765,3445,3445,3445,3445,0
20230802,122000,694170765,3445,3445,3445,3445,62
20230802,121900,693957175,3445,3445,3445,3445,1517
20230802,121800,688731110,3445,3450,3450,3445,101
20230802,121700,688383160,3445,3445,3445,3445,0
20230802,121600,688383160,3445,3445,3445,3445,1303
20230802,121500,683894325,3450,3450,3450,3445,274
20230802,121400,682949080,3450,3450,3450,3450,0
20230802,121300,682949080,3450,3450,3450,3450,451
20230802,121200,681393130,3460,3460,3460,3460,0
20230802,121100,681393130,3460,3460,3460,3455,924
20230802,121000,678199940,3460,3460,3460,3460,47
20230802,120900,678037320,3460,3460,3460,3460,350
20230802,120800,676826320,3460,3460,3460,3460,301
20230802,120700,675784860,3460,3460,3460,3460,5
20230802,120600,675767560,3455,3455,3455,3455,65
20230802,120500,675542985,3450,3450,3450,3450,0
20230802,120400,675542985,3450,3450,3450,3450,163
20230802,120300,674980635,3450,3455,3455,3450,895
20230802,120200,671892720,3460,3460,3460,3460,0
20230802,120100,671892720,3460,3460,3460,3460,0
20230802,120000,671892720,3460,3460,3460,3460,1
20230802,115900,671889260,3460,3460,3460,3460,50
20230802,115800,671716260,3460,3460,3460,3460,1
20230802,115700,671712800,3445,3445,3445,3445,12
20230802,115600,671671460,3440,3440,3440,3440,0
20230802,115500,671671460,3440,3440,3440,3440,0
20230802,115400,671671460,3440,3440,3440,3440,0
20230802,115300,671671460,3440,3440,3440,3440,5
20230802,115200,671654260,3440,3440,3440,3440,0
20230802,115100,671654260,3440,3450,3450,3440,6000
20230802,115000,650989305,3450,3450,3450,3450,100
20230802,114900,650644305,3450,3450,3450,3450,500
20230802,114800,648919305,3450,3450,3450,3450,1
20230802,114700,648915855,3455,3455,3455,3455,491
20230802,114600,647219450,3460,3460,3460,3460,374
20230802,114500,645925410,3455,3455,3455,3455,12
20230802,114400,645883950,3450,3450,3450,3450,89
20230802,114300,645576900,3450,3450,3450,3450,0
20230802,114200,645576900,3450,3450,3450,3450,885
20230802,114100,642523650,3445,3450,3450,3445,63
20230802,114000,642306475,3450,3450,3450,3450,300
20230802,113900,641271475,3450,3465,3465,3450,683
20230802,113800,638904955,3475,3475,3475,3475,0
20230802,113700,638904955,3475,3445,3475,3445,23905
20230802,113600,556437640,3440,3450,3450,3440,1042
20230802,113500,552852740,3440,3465,3465,3440,8790
20230802,113400,522509420,3465,3465,3465,3465,800
20230802,113300,519737420,3465,3475,3475,3465,429
20230802,113200,518249910,3470,3470,3470,3470,0
20230802,113100,518249910,3470,3470,3470,3470,0
20230802,113000,518249910,3470,3485,3485,3470,428
20230802,112900,516764000,3485,3470,3485,3470,1032
20230802,112800,513182945,3470,3470,3470,3460,2274
20230802,112700,505292765,3470,3460,3470,3460,2345
20230802,112600,497178055,3460,3460,3460,3460,0
20230802,112500,497178055,3460,3465,3465,3460,1280
20230802,112400,492746755,3465,3465,3465,3465,551
20230802,112300,490837540,3465,3465,3465,3465,61
20230802,112200,490626175,3465,3465,3465,3465,203
20230802,112100,489922780,3465,3470,3470,3465,1122
20230802,112000,486032300,3470,3485,3485,3470,101
20230802,111900,485680330,3490,3490,3490,3490,0
20230802,111800,485680330,3490,3490,3490,3490,0
20230802,111700,485680330,3490,3475,3490,3465,2864
20230802,111600,475742915,3475,3480,3480,3475,500
20230802,111500,474004385,3480,3480,3480,3480,545
20230802,111400,472107785,3495,3495,3495,3495,0
20230802,111300,472107785,3495,3495,3495,3495,0
20230802,111200,472107785,3495,3495,3495,3495,0
20230802,111100,472107785,3495,3495,3495,3495,0
20230802,111000,472107785,3495,3495,3495,3495,0
20230802,110900,472107785,3495,3480,3495,3475,255
20230802,110800,471221565,3475,3475,3475,3475,0
20230802,110700,471221565,3475,3475,3475,3475,0
20230802,110600,471221565,3475,3480,3480,3475,1500
20230802,110500,466004560,3475,3485,3485,3475,2259
20230802,110400,458146210,3480,3500,3500,3480,211
20230802,110300,457407930,3500,3480,3500,3480,278
20230802,110200,456438490,3480,3490,3495,3480,2665
20230802,110100,447152765,3490,3490,3490,3490,65
20230802,110000,446925915,3500,3490,3500,3490,631
20230802,105900,444723715,3490,3490,3490,3490,66
20230802,105800,444493375,3495,3495,3495,3495,1494
20230802,105700,439271845,3500,3495,3500,3495,681
20230802,105600,436889425,3500,3500,3500,3500,137
20230802,105500,436409925,3500,3500,3500,3500,1759
20230802,105400,430253425,3505,3500,3505,3500,504
20230802,105300,428486920,3500,3510,3510,3500,5711
20230802,105200,408465115,3520,3525,3525,3510,6185
20230802,105100,386697625,3530,3530,3530,3530,424
20230802,105000,385200905,3530,3535,3535,3530,3234
20230802,104900,373784635,3535,3535,3535,3535,0
20230802,104800,373784635,3535,3535,3535,3535,5
20230802,104700,373766960,3535,3535,3540,3535,1567
20230802,104600,368227580,3540,3540,3540,3540,91
20230802,104500,367905440,3540,3540,3540,3540,9
20230802,104400,367873580,3555,3555,3555,3555,0
20230802,104300,367873580,3555,3555,3555,3555,0
20230802,104200,367873580,3555,3555,3555,3555,1
20230802,104100,367870025,3535,3550,3550,3535,6177
20230802,104000,345997225,3555,3555,3555,3555,0
20230802,103900,345997225,3555,3555,3555,3555,0
20230802,103800,345997225,3555,3550,3555,3550,527
20230802,103700,344126305,3545,3545,3545,3545,0
20230802,103600,344126305,3545,3545,3545,3545,0
20230802,103500,344126305,3545,3545,3545,3545,0
20230802,103400,344126305,3545,3550,3550,3545,2676
20230802,103300,334634245,3545,3545,3545,3545,686
20230802,103200,332202375,3550,3550,3550,3550,61
20230802,103100,331985825,3550,3550,3550,3550,1129
20230802,103000,327977875,3550,3550,3550,3550,17
20230802,102900,327917525,3565,3550,3565,3545,1806
20230802,102800,321507560,3550,3550,3550,3550,0
20230802,102700,321507560,3550,3550,3550,3550,65
20230802,102600,321276810,3545,3545,3545,3545,0
20230802,102500,321276810,3545,3545,3545,3545,0
20230802,102400,321276810,3545,3555,3555,3545,3026
20230802,102300,310540400,3555,3555,3555,3555,254
20230802,102200,309637430,3555,3565,3565,3555,1711
20230802,102100,303543825,3555,3555,3555,3555,20
20230802,102000,303472725,3555,3560,3560,3555,7369
20230802,101900,277251215,3565,3565,3565,3565,0
20230802,101800,277251215,3565,3565,3565,3565,1
20230802,101700,277247650,3565,3565,3565,3565,331
20230802,101600,276067635,3565,3565,3565,3565,0
20230802,101500,276067635,3565,3565,3565,3560,3035
20230802,101400,265248035,3570,3570,3570,3570,1035
20230802,101300,261553085,3570,3575,3575,3570,1154
20230802,101200,257428035,3580,3580,3580,3580,427
20230802,101100,255899375,3590,3590,3590,3590,0
20230802,101000,255899375,3590,3595,3595,3590,2
20230802,100900,255892190,3595,3595,3595,3595,0
20230802,100800,255892190,3595,3595,3595,3595,1
20230802,100700,255888595,3575,3575,3575,3575,0
20230802,100600,255888595,3575,3575,3575,3575,0
20230802,100500,255888595,3575,3575,3575,3575,4190
20230802,100400,240909345,3575,3575,3575,3575,0
20230802,100300,240909345,3575,3570,3575,3570,396
20230802,100200,239495500,3565,3575,3575,3565,2104
20230802,100100,231985480,3570,3575,3575,3570,2977
20230802,100000,221355075,3575,3575,3575,3575,18
20230802,095900,221290725,3600,3600,3600,3600,2
20230802,095800,221283525,3600,3600,3600,3600,2
20230802,095700,221276325,3575,3575,3575,3575,965
20230802,095600,217826450,3590,3575,3590,3575,31
20230802,095500,217715610,3575,3575,3575,3575,0
20230802,095400,217715610,3575,3575,3575,3575,0
20230802,095300,217715610,3575,3575,3575,3570,608
20230802,095200,215542185,3575,3575,3575,3575,1927
20230802,095100,208653160,3570,3570,3570,3570,2251
20230802,095000,200617090,3570,3575,3575,3570,1751
20230802,094900,194366010,3575,3575,3575,3575,4
20230802,094800,194351710,3575,3575,3575,3575,0
20230802,094700,194351710,3575,3570,3575,3570,107
20230802,094600,193969595,3575,3575,3575,3570,3042
20230802,094500,183101945,3580,3585,3585,3575,2800
20230802,094400,173076975,3580,3580,3580,3580,2
20230802,094300,173069815,3605,3605,3605,3605,0
20230802,094200,173069815,3605,3605,3605,3605,1
20230802,094100,173066210,3575,3605,3605,3575,6441
20230802,094000,150014485,3595,3595,3595,3595,0
20230802,093900,150014485,3595,3595,3595,3595,446
20230802,093800,148411115,3595,3595,3595,3595,0
20230802,093700,148411115,3595,3595,3595,3595,0
20230802,093600,148411115,3595,3575,3595,3575,1101
20230802,093500,144473020,3575,3605,3605,3575,1002
20230802,093400,140887495,3600,3600,3600,3600,1
20230802,093300,140883895,3605,3605,3605,3600,6
20230802,093200,140862280,3605,3600,3605,3600,601
20230802,093100,138698675,3600,3590,3600,3590,264
20230802,093000,137749610,3590,3590,3595,3590,529
20230802,092900,135848500,3570,3570,3590,3570,98
20230802,092800,135498620,3590,3590,3590,3590,22
20230802,092700,135419640,3595,3595,3595,3595,1
20230802,092600,135416045,3595,3595,3595,3595,2
20230802,092500,135408855,3595,3595,3595,3595,0
20230802,092400,135408855,3595,3595,3595,3595,0
20230802,092300,135408855,3595,3595,3595,3595,2
20230802,092200,135401665,3595,3590,3595,3590,51
20230802,092100,135218570,3590,3590,3590,3590,38
20230802,092000,135082150,3580,3580,3580,3580,0
20230802,091900,135082150,3580,3575,3580,3575,4672
20230802,091800,118357140,3580,3585,3585,3580,1000
20230802,091700,114776400,3585,3585,3585,3585,1
20230802,091600,114772815,3600,3600,3600,3585,5
20230802,091500,114754830,3600,3560,3600,3560,7633
20230802,091400,87516015,3560,3560,3560,3560,147
20230802,091300,86992695,3560,3570,3570,3560,13
20230802,091200,86946405,3575,3575,3575,3575,550
20230802,091100,84980155,3575,3555,3575,3555,5375
20230802,091000,65843800,3550,3535,3550,3535,423
20230802,090900,64343095,3530,3530,3530,3530,52
20230802,090800,64159535,3550,3550,3550,3550,2
20230802,090700,64152435,3530,3530,3530,3530,129
20230802,090600,63697065,3535,3540,3540,3535,4213
20230802,090500,48787330,3540,3550,3550,3540,2082
20230802,090400,41409685,3550,3575,3575,3550,1338
20230802,090300,36638835,3575,3550,3575,3545,286
20230802,090200,35623950,3550,3550,3550,3520,3961
20230802,090100,21616075,3550,3580,3580,3550,609
20230802,090000,19452565,3585,3585,3585,3565,5376