KissMeData/002140/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183500,650962460,3760,3760,3760,3760,6965
20230802,183400,650962460,3760,3760,3760,3760,0
20230802,183300,650962460,3760,3760,3760,3760,0
20230802,183200,650962460,3760,3760,3760,3760,0
20230802,183100,650962460,3760,3760,3760,3760,0
20230802,183000,650962460,3760,3760,3760,3760,0
20230802,182900,650962460,3760,3760,3760,3760,0
20230802,182800,650962460,3760,3760,3760,3760,0
20230802,182700,650962460,3760,3760,3760,3760,0
20230802,182600,650962460,3760,3760,3760,3760,0
20230802,182500,650962460,3760,3760,3760,3760,0
20230802,182400,650962460,3760,3760,3760,3760,0
20230802,182300,650962460,3760,3760,3760,3760,0
20230802,182200,650962460,3760,3760,3760,3760,0
20230802,182100,650962460,3760,3760,3760,3760,0
20230802,182000,650962460,3760,3760,3760,3760,0
20230802,181900,650962460,3760,3760,3760,3760,0
20230802,181800,650962460,3760,3760,3760,3760,0
20230802,181700,650962460,3760,3760,3760,3760,0
20230802,181600,650962460,3760,3760,3760,3760,0
20230802,181500,650962460,3760,3760,3760,3760,0
20230802,181400,650962460,3760,3760,3760,3760,0
20230802,181300,650962460,3760,3760,3760,3760,0
20230802,181200,650962460,3760,3760,3760,3760,0
20230802,181100,650962460,3760,3760,3760,3760,0
20230802,181000,650962460,3760,3760,3760,3760,0
20230802,180900,650962460,3760,3760,3760,3760,0
20230802,180800,650962460,3760,3760,3760,3760,0
20230802,180700,650962460,3760,3760,3760,3760,0
20230802,180600,650962460,3760,3760,3760,3760,0
20230802,180500,650962460,3760,3760,3760,3760,6965
20230802,180400,650962460,3760,3760,3760,3760,0
20230802,180300,650962460,3760,3760,3760,3760,0
20230802,180200,650962460,3760,3760,3760,3760,0
20230802,180100,650962460,3760,3760,3760,3760,0
20230802,180000,650962460,3760,3760,3760,3760,0
20230802,175900,650962460,3760,3760,3760,3760,0
20230802,175800,650962460,3760,3760,3760,3760,0
20230802,175700,650962460,3760,3760,3760,3760,0
20230802,175600,650962460,3760,3760,3760,3760,0
20230802,175500,650962460,3760,3760,3760,3760,0
20230802,175400,650962460,3760,3760,3760,3760,0
20230802,175300,650962460,3760,3760,3760,3760,0
20230802,175200,650962460,3760,3760,3760,3760,0
20230802,175100,650962460,3760,3760,3760,3760,0
20230802,175000,650962460,3760,3760,3760,3760,0
20230802,174900,650962460,3760,3760,3760,3760,0
20230802,174800,650962460,3760,3760,3760,3760,0
20230802,174700,650962460,3760,3760,3760,3760,0
20230802,174600,650962460,3760,3760,3760,3760,0
20230802,174500,650962460,3760,3760,3760,3760,0
20230802,174400,650962460,3760,3760,3760,3760,0
20230802,174300,650962460,3760,3760,3760,3760,0
20230802,174200,650962460,3760,3760,3760,3760,0
20230802,174100,650962460,3760,3760,3760,3760,0
20230802,174000,650962460,3760,3760,3760,3760,0
20230802,173900,650962460,3760,3760,3760,3760,0
20230802,173800,650962460,3760,3760,3760,3760,0
20230802,173700,650962460,3760,3760,3760,3760,0
20230802,173600,650962460,3760,3760,3760,3760,0
20230802,173500,650962460,3760,3760,3760,3760,6965
20230802,173400,650962460,3760,3760,3760,3760,0
20230802,173300,650962460,3760,3760,3760,3760,0
20230802,173200,650962460,3760,3760,3760,3760,0
20230802,173100,650962460,3760,3760,3760,3760,0
20230802,173000,650962460,3760,3760,3760,3760,0
20230802,172900,650962460,3760,3760,3760,3760,0
20230802,172800,650962460,3760,3760,3760,3760,0
20230802,172700,650962460,3760,3760,3760,3760,0
20230802,172600,650962460,3760,3760,3760,3760,0
20230802,172500,650962460,3760,3760,3760,3760,0
20230802,172400,650962460,3760,3760,3760,3760,0
20230802,172300,650962460,3760,3760,3760,3760,0
20230802,172200,650962460,3760,3760,3760,3760,0
20230802,172100,650962460,3760,3760,3760,3760,0
20230802,172000,650962460,3760,3760,3760,3760,0
20230802,171900,650962460,3760,3760,3760,3760,0
20230802,171800,650962460,3760,3760,3760,3760,0
20230802,171700,650962460,3760,3760,3760,3760,0
20230802,171600,650962460,3760,3760,3760,3760,0
20230802,171500,650962460,3760,3760,3760,3760,0
20230802,171400,650962460,3760,3760,3760,3760,0
20230802,171300,650962460,3760,3760,3760,3760,0
20230802,171200,650962460,3760,3760,3760,3760,0
20230802,171100,650962460,3760,3760,3760,3760,0
20230802,171000,650962460,3760,3760,3760,3760,0
20230802,170900,650962460,3760,3760,3760,3760,0
20230802,170800,650962460,3760,3760,3760,3760,0
20230802,170700,650962460,3760,3760,3760,3760,0
20230802,170600,650962460,3760,3760,3760,3760,0
20230802,170500,650962460,3760,3760,3760,3760,6965
20230802,170400,650962460,3760,3760,3760,3760,0
20230802,170300,650962460,3760,3760,3760,3760,0
20230802,170200,650962460,3760,3760,3760,3760,0
20230802,170100,650962460,3760,3760,3760,3760,0
20230802,170000,650962460,3760,3760,3760,3760,0
20230802,165900,650962460,3760,3760,3760,3760,0
20230802,165800,650962460,3760,3760,3760,3760,0
20230802,165700,650962460,3760,3760,3760,3760,0
20230802,165600,650962460,3760,3760,3760,3760,0
20230802,165500,650962460,3760,3760,3760,3760,0
20230802,165400,650962460,3760,3760,3760,3760,0
20230802,165300,650962460,3760,3760,3760,3760,0
20230802,165200,650962460,3760,3760,3760,3760,0
20230802,165100,650962460,3760,3760,3760,3760,0
20230802,165000,650962460,3760,3760,3760,3760,0
20230802,164900,650962460,3760,3760,3760,3760,0
20230802,164800,650962460,3760,3760,3760,3760,0
20230802,164700,650962460,3760,3760,3760,3760,0
20230802,164600,650962460,3760,3760,3760,3760,0
20230802,164500,650962460,3760,3760,3760,3760,0
20230802,164400,650962460,3760,3760,3760,3760,0
20230802,164300,650962460,3760,3760,3760,3760,0
20230802,164200,650962460,3760,3760,3760,3760,0
20230802,164100,650962460,3760,3760,3760,3760,0
20230802,164000,650962460,3760,3760,3760,3760,0
20230802,163900,650962460,3760,3760,3760,3760,0
20230802,163800,650962460,3760,3760,3760,3760,0
20230802,163700,650962460,3760,3760,3760,3760,0
20230802,163600,650962460,3760,3760,3760,3760,0
20230802,163500,650962460,3760,3760,3760,3760,6965
20230802,163400,650962460,3760,3760,3760,3760,0
20230802,163300,650962460,3760,3760,3760,3760,0
20230802,163200,650962460,3760,3760,3760,3760,0
20230802,163100,650962460,3760,3760,3760,3760,0
20230802,163000,650962460,3760,3760,3760,3760,0
20230802,162900,650962460,3760,3760,3760,3760,0
20230802,162800,650962460,3760,3760,3760,3760,0
20230802,162700,650962460,3760,3760,3760,3760,0
20230802,162600,650962460,3760,3760,3760,3760,0
20230802,162500,650962460,3760,3760,3760,3760,0
20230802,162400,650962460,3760,3760,3760,3760,0
20230802,162300,650962460,3760,3760,3760,3760,0
20230802,162200,650962460,3760,3760,3760,3760,0
20230802,162100,650962460,3760,3760,3760,3760,0
20230802,162000,650962460,3760,3760,3760,3760,0
20230802,161900,650962460,3760,3760,3760,3760,0
20230802,161800,650962460,3760,3760,3760,3760,0
20230802,161700,650962460,3760,3760,3760,3760,0
20230802,161600,650962460,3760,3760,3760,3760,0
20230802,161500,650962460,3760,3760,3760,3760,0
20230802,161400,650962460,3760,3760,3760,3760,0
20230802,161300,650962460,3760,3760,3760,3760,0
20230802,161200,650962460,3760,3760,3760,3760,0
20230802,161100,650962460,3760,3760,3760,3760,0
20230802,161000,650962460,3760,3760,3760,3760,0
20230802,160900,650962460,3760,3760,3760,3760,0
20230802,160800,650962460,3760,3760,3760,3760,0
20230802,160700,650962460,3760,3760,3760,3760,0
20230802,160600,650962460,3760,3760,3760,3760,0
20230802,160500,650962460,3760,3760,3760,3760,6965
20230802,160400,650962460,3760,3760,3760,3760,0
20230802,160300,650962460,3760,3760,3760,3760,0
20230802,160200,650962460,3760,3760,3760,3760,0
20230802,160100,650962460,3760,3760,3760,3760,0
20230802,160000,650962460,3760,3760,3760,3760,0
20230802,155900,650962460,3760,3760,3760,3760,0
20230802,155800,650962460,3760,3760,3760,3760,0
20230802,155700,650962460,3760,3760,3760,3760,0
20230802,155600,650962460,3760,3760,3760,3760,0
20230802,155500,650962460,3760,3760,3760,3760,0
20230802,155400,650962460,3760,3760,3760,3760,0
20230802,155300,650962460,3760,3760,3760,3760,0
20230802,155200,650962460,3760,3760,3760,3760,0
20230802,155100,650962460,3760,3760,3760,3760,0
20230802,155000,650962460,3760,3760,3760,3760,0
20230802,154900,650962460,3760,3760,3760,3760,0
20230802,154800,650962460,3760,3760,3760,3760,0
20230802,154700,650962460,3760,3760,3760,3760,0
20230802,154600,650962460,3760,3760,3760,3760,0
20230802,154500,650962460,3760,3760,3760,3760,0
20230802,154400,650962460,3760,3760,3760,3760,0
20230802,154300,650962460,3760,3760,3760,3760,0
20230802,154200,650962460,3760,3760,3760,3760,0
20230802,154100,650962460,3760,3760,3760,3760,0
20230802,154000,650962460,3760,3760,3760,3760,0
20230802,153900,650962460,3760,3760,3760,3760,0
20230802,153800,650962460,3760,3760,3760,3760,0
20230802,153700,650962460,3760,3760,3760,3760,0
20230802,153600,650962460,3760,3760,3760,3760,0
20230802,153500,650962460,3760,3760,3760,3760,6965
20230802,153400,650962460,3760,3760,3760,3760,0
20230802,153300,650962460,3760,3760,3760,3760,0
20230802,153200,650962460,3760,3760,3760,3760,0
20230802,153100,650962460,3760,3760,3760,3760,0
20230802,153000,650962460,3760,3760,3760,3760,6965
20230802,152900,624774060,3780,3780,3780,3780,0
20230802,152800,624774060,3780,3780,3780,3780,0
20230802,152700,624774060,3780,3780,3780,3780,0
20230802,152600,624774060,3780,3780,3780,3780,0
20230802,152500,624774060,3780,3780,3780,3780,0
20230802,152400,624774060,3780,3780,3780,3780,0
20230802,152300,624774060,3780,3780,3780,3780,0
20230802,152200,624774060,3780,3780,3780,3780,0
20230802,152100,624774060,3780,3780,3780,3780,0
20230802,152000,624774060,3780,3780,3780,3780,0
20230802,151900,624774060,3780,3765,3780,3765,270
20230802,151800,623757360,3765,3765,3765,3765,1733
20230802,151700,617232615,3760,3765,3765,3760,80
20230802,151600,616931715,3765,3765,3765,3765,0
20230802,151500,616931715,3765,3770,3770,3765,217
20230802,151400,616114705,3765,3765,3765,3765,0
20230802,151300,616114705,3765,3765,3765,3765,33
20230802,151200,615990460,3765,3765,3765,3765,1353
20230802,151100,610896415,3765,3765,3765,3765,3400
20230802,151000,598095415,3785,3785,3785,3785,0
20230802,150900,598095415,3785,3785,3785,3785,8
20230802,150800,598065135,3770,3770,3770,3770,964
20230802,150700,594430855,3770,3770,3770,3770,0
20230802,150600,594430855,3770,3770,3770,3770,67
20230802,150500,594178265,3770,3770,3770,3770,500
20230802,150400,592293265,3765,3765,3765,3765,144
20230802,150300,591751105,3765,3760,3765,3760,145
20230802,150200,591205755,3760,3765,3765,3760,607
20230802,150100,588923410,3765,3765,3765,3765,23
20230802,150000,588836815,3760,3760,3760,3760,1523
20230802,145900,583110335,3760,3760,3760,3760,0
20230802,145800,583110335,3760,3765,3765,3760,114
20230802,145700,582681625,3765,3765,3765,3765,2511
20230802,145600,573227710,3765,3765,3765,3765,0
20230802,145500,573227710,3765,3765,3765,3765,2000
20230802,145400,565697710,3765,3765,3765,3765,0
20230802,145300,565697710,3765,3765,3765,3765,0
20230802,145200,565697710,3765,3765,3765,3765,0
20230802,145100,565697710,3765,3765,3765,3765,400
20230802,145000,564191710,3770,3770,3770,3770,293
20230802,144900,563087100,3765,3765,3765,3765,0
20230802,144800,563087100,3765,3780,3780,3765,2332
20230802,144700,554284900,3780,3780,3780,3780,2
20230802,144600,554277340,3780,3780,3780,3780,0
20230802,144500,554277340,3780,3780,3780,3780,0
20230802,144400,554277340,3780,3780,3780,3780,1183
20230802,144300,549805600,3770,3770,3770,3770,0
20230802,144200,549805600,3770,3770,3770,3770,24
20230802,144100,549715120,3770,3770,3770,3770,438
20230802,144000,548063860,3770,3770,3770,3770,0
20230802,143900,548063860,3770,3770,3770,3770,0
20230802,143800,548063860,3770,3770,3770,3770,81
20230802,143700,547758490,3780,3780,3780,3780,0
20230802,143600,547758490,3780,3770,3780,3770,410
20230802,143500,546212690,3780,3780,3780,3780,0
20230802,143400,546212690,3780,3780,3780,3780,0
20230802,143300,546212690,3780,3780,3780,3780,0
20230802,143200,546212690,3780,3780,3780,3765,2757
20230802,143100,535829305,3780,3780,3780,3780,2
20230802,143000,535821745,3785,3785,3785,3785,14
20230802,142900,535768755,3765,3770,3770,3765,200
20230802,142800,535015655,3765,3770,3770,3765,1408
20230802,142700,529711475,3785,3785,3785,3785,0
20230802,142600,529711475,3785,3785,3785,3785,0
20230802,142500,529711475,3785,3785,3785,3785,1
20230802,142400,529707690,3785,3785,3785,3785,0
20230802,142300,529707690,3785,3785,3785,3785,3
20230802,142200,529696335,3770,3775,3775,3770,500
20230802,142100,527811330,3770,3770,3770,3770,0
20230802,142000,527811330,3770,3770,3770,3770,156
20230802,141900,527223210,3770,3770,3770,3770,426
20230802,141800,525617190,3770,3770,3770,3770,0
20230802,141700,525617190,3770,3775,3775,3770,1988
20230802,141600,518118670,3780,3780,3780,3780,0
20230802,141500,518118670,3780,3780,3780,3780,0
20230802,141400,518118670,3780,3780,3780,3780,0
20230802,141300,518118670,3780,3780,3780,3780,1351
20230802,141200,513011890,3775,3780,3780,3775,85
20230802,141100,512690740,3780,3780,3780,3780,0
20230802,141000,512690740,3780,3780,3780,3780,18
20230802,140900,512622700,3780,3780,3780,3780,0
20230802,140800,512622700,3780,3780,3780,3780,388
20230802,140700,511156060,3780,3780,3780,3780,0
20230802,140600,511156060,3780,3780,3780,3780,12
20230802,140500,511110700,3780,3780,3780,3780,0
20230802,140400,511110700,3780,3780,3780,3780,150
20230802,140300,510543700,3775,3770,3775,3770,1319
20230802,140200,505571065,3770,3770,3770,3770,2870
20230802,140100,494751165,3775,3775,3775,3775,2918
20230802,140000,483735715,3775,3775,3775,3775,27
20230802,135900,483633790,3775,3780,3780,3775,28
20230802,135800,483528080,3780,3780,3780,3780,0
20230802,135700,483528080,3780,3780,3780,3780,210
20230802,135600,482734280,3775,3775,3775,3775,0
20230802,135500,482734280,3775,3775,3775,3775,1
20230802,135400,482730505,3775,3780,3780,3775,22
20230802,135300,482647410,3780,3780,3780,3780,30
20230802,135200,482534010,3780,3780,3780,3780,489
20230802,135100,480685590,3780,3785,3785,3780,417
20230802,135000,479109305,3785,3780,3785,3780,46
20230802,134900,478935295,3780,3780,3780,3780,0
20230802,134800,478935295,3780,3775,3780,3775,484
20230802,134700,477105910,3775,3780,3780,3775,29
20230802,134600,476996430,3775,3775,3775,3775,1000
20230802,134500,473221430,3770,3770,3770,3770,0
20230802,134400,473221430,3770,3770,3770,3770,38
20230802,134300,473078170,3770,3770,3770,3770,0
20230802,134200,473078170,3770,3770,3770,3770,0
20230802,134100,473078170,3770,3770,3770,3770,0
20230802,134000,473078170,3770,3770,3770,3770,109
20230802,133900,472667240,3770,3775,3775,3770,2249
20230802,133800,464186510,3770,3775,3775,3770,655
20230802,133700,461714660,3770,3770,3770,3770,0
20230802,133600,461714660,3770,3770,3770,3770,0
20230802,133500,461714660,3770,3770,3770,3770,681
20230802,133400,459147290,3770,3775,3775,3770,1968
20230802,133300,451718790,3780,3780,3780,3780,575
20230802,133200,449545290,3775,3775,3775,3775,0
20230802,133100,449545290,3775,3780,3780,3775,114
20230802,133000,449114870,3780,3780,3780,3780,2283
20230802,132900,440485130,3785,3785,3785,3785,435
20230802,132800,438838655,3785,3785,3785,3785,100
20230802,132700,438460155,3785,3785,3785,3785,0
20230802,132600,438460155,3785,3785,3785,3785,0
20230802,132500,438460155,3785,3785,3785,3785,0
20230802,132400,438460155,3785,3785,3785,3785,4737
20230802,132300,420530610,3785,3790,3790,3785,4298
20230802,132200,404243695,3790,3790,3790,3790,2708
20230802,132100,393980375,3790,3790,3790,3790,427
20230802,132000,392362045,3790,3790,3790,3790,204
20230802,131900,391588885,3790,3790,3790,3790,10
20230802,131800,391550985,3795,3795,3795,3795,101
20230802,131700,391167690,3795,3795,3795,3795,1
20230802,131600,391163895,3790,3790,3790,3790,0
20230802,131500,391163895,3790,3790,3790,3790,330
20230802,131400,389913195,3790,3790,3790,3790,270
20230802,131300,388889895,3790,3790,3790,3790,0
20230802,131200,388889895,3790,3795,3795,3790,450
20230802,131100,387182895,3795,3795,3795,3795,0
20230802,131000,387182895,3795,3795,3800,3795,102
20230802,130900,386795800,3790,3790,3790,3790,27
20230802,130800,386693470,3790,3790,3790,3790,104
20230802,130700,386299310,3790,3790,3790,3790,26
20230802,130600,386200770,3800,3800,3800,3800,0
20230802,130500,386200770,3800,3800,3800,3800,0
20230802,130400,386200770,3800,3800,3800,3800,0
20230802,130300,386200770,3800,3800,3800,3800,1
20230802,130200,386196970,3785,3785,3785,3785,0
20230802,130100,386196970,3785,3795,3795,3785,2064
20230802,130000,378370390,3795,3795,3795,3795,0
20230802,125900,378370390,3795,3810,3810,3795,301
20230802,125800,377228080,3795,3795,3795,3795,0
20230802,125700,377228080,3795,3795,3795,3795,0
20230802,125600,377228080,3795,3795,3795,3795,0
20230802,125500,377228080,3795,3795,3795,3795,0
20230802,125400,377228080,3795,3795,3795,3795,0
20230802,125300,377228080,3795,3795,3795,3795,0
20230802,125200,377228080,3795,3795,3795,3795,2
20230802,125100,377220490,3810,3805,3810,3805,770
20230802,125000,374288660,3790,3790,3790,3790,0
20230802,124900,374288660,3790,3790,3790,3790,0
20230802,124800,374288660,3790,3790,3790,3790,100
20230802,124700,373909660,3790,3790,3790,3790,0
20230802,124600,373909660,3790,3790,3790,3790,82
20230802,124500,373598880,3790,3790,3790,3790,5
20230802,124400,373579930,3805,3805,3805,3805,0
20230802,124300,373579930,3805,3805,3805,3805,0
20230802,124200,373579930,3805,3805,3805,3805,0
20230802,124100,373579930,3805,3805,3805,3805,30
20230802,124000,373465780,3785,3785,3785,3785,0
20230802,123900,373465780,3785,3790,3790,3785,1025
20230802,123800,369585745,3790,3790,3790,3790,141
20230802,123700,369051355,3790,3790,3790,3790,0
20230802,123600,369051355,3790,3790,3790,3790,1000
20230802,123500,365261355,3805,3805,3805,3805,0
20230802,123400,365261355,3805,3790,3805,3790,5
20230802,123300,365242345,3790,3790,3790,3790,0
20230802,123200,365242345,3790,3790,3790,3790,64
20230802,123100,364999785,3790,3790,3790,3790,0
20230802,123000,364999785,3790,3790,3790,3790,66
20230802,122900,364749645,3790,3790,3790,3790,7
20230802,122800,364723115,3790,3790,3790,3790,124
20230802,122700,364253155,3790,3790,3790,3790,2267
20230802,122600,355661225,3790,3790,3790,3790,733
20230802,122500,352883155,3800,3800,3800,3800,0
20230802,122400,352883155,3800,3800,3800,3800,170
20230802,122300,352237155,3795,3800,3800,3795,16
20230802,122200,352176420,3800,3800,3800,3800,0
20230802,122100,352176420,3800,3800,3800,3800,0
20230802,122000,352176420,3800,3800,3800,3800,150
20230802,121900,351606420,3800,3800,3800,3800,0
20230802,121800,351606420,3800,3800,3800,3800,150
20230802,121700,351036420,3805,3805,3805,3805,0
20230802,121600,351036420,3805,3805,3805,3805,0
20230802,121500,351036420,3805,3805,3805,3805,0
20230802,121400,351036420,3805,3805,3805,3805,101
20230802,121300,350652115,3800,3800,3800,3800,425
20230802,121200,349037115,3785,3785,3785,3785,0
20230802,121100,349037115,3785,3785,3785,3785,0
20230802,121000,349037115,3785,3785,3785,3785,0
20230802,120900,349037115,3785,3785,3785,3785,100
20230802,120800,348658615,3785,3785,3785,3785,0
20230802,120700,348658615,3785,3785,3790,3785,2702
20230802,120600,338431380,3785,3785,3785,3785,1578
20230802,120500,332458650,3790,3790,3790,3790,706
20230802,120400,329782910,3800,3800,3800,3800,9
20230802,120300,329748710,3790,3790,3790,3790,17
20230802,120200,329684280,3790,3790,3790,3790,1
20230802,120100,329680490,3790,3790,3790,3790,0
20230802,120000,329680490,3790,3790,3790,3790,68
20230802,115900,329422770,3790,3790,3790,3790,132
20230802,115800,328922490,3790,3790,3790,3790,310
20230802,115700,327747590,3790,3790,3790,3790,0
20230802,115600,327747590,3790,3790,3790,3790,0
20230802,115500,327747590,3790,3790,3790,3790,10
20230802,115400,327709690,3790,3790,3790,3790,10
20230802,115300,327671790,3790,3790,3790,3790,0
20230802,115200,327671790,3790,3790,3790,3790,0
20230802,115100,327671790,3790,3790,3790,3790,0
20230802,115000,327671790,3790,3790,3790,3790,0
20230802,114900,327671790,3790,3790,3790,3790,475
20230802,114800,325871540,3790,3790,3790,3790,155
20230802,114700,325284090,3790,3790,3790,3790,50
20230802,114600,325094590,3790,3790,3790,3790,180
20230802,114500,324412390,3790,3790,3790,3790,20
20230802,114400,324336590,3790,3790,3790,3790,0
20230802,114300,324336590,3790,3790,3790,3790,0
20230802,114200,324336590,3790,3790,3790,3790,200
20230802,114100,323578590,3790,3790,3790,3790,1
20230802,114000,323574800,3790,3790,3790,3790,0
20230802,113900,323574800,3790,3790,3790,3790,1
20230802,113800,323571010,3790,3790,3790,3785,582
20230802,113700,321366535,3800,3800,3800,3800,1
20230802,113600,321362735,3790,3800,3800,3790,736
20230802,113500,318572295,3790,3790,3790,3790,3
20230802,113400,318560925,3790,3790,3790,3790,237
20230802,113300,317662695,3790,3790,3790,3790,0
20230802,113200,317662695,3790,3790,3790,3790,124
20230802,113100,317192735,3790,3790,3790,3790,600
20230802,113000,314918735,3790,3790,3790,3790,5
20230802,112900,314899785,3790,3785,3790,3785,185
20230802,112800,314199555,3790,3790,3790,3790,21
20230802,112700,314119965,3790,3790,3790,3790,149
20230802,112600,313555255,3790,3790,3790,3790,865
20230802,112500,310276905,3790,3795,3795,3790,649
20230802,112400,307817100,3800,3795,3800,3795,401
20230802,112300,306295300,3800,3800,3800,3800,213
20230802,112200,305485900,3800,3800,3800,3800,141
20230802,112100,304950100,3805,3805,3805,3805,527
20230802,112000,302944865,3810,3810,3810,3810,1791
20230802,111900,296121155,3815,3815,3815,3815,2
20230802,111800,296113525,3815,3815,3815,3815,2
20230802,111700,296105895,3815,3815,3815,3815,0
20230802,111600,296105895,3815,3815,3815,3815,1
20230802,111500,296102080,3810,3810,3810,3810,0
20230802,111400,296102080,3810,3810,3810,3810,150
20230802,111300,295530580,3810,3810,3810,3810,0
20230802,111200,295530580,3810,3810,3810,3810,0
20230802,111100,295530580,3810,3810,3810,3810,0
20230802,111000,295530580,3810,3810,3810,3810,600
20230802,110900,293244580,3825,3825,3825,3825,0
20230802,110800,293244580,3825,3825,3825,3825,0
20230802,110700,293244580,3825,3825,3825,3825,1
20230802,110600,293240755,3815,3815,3815,3815,1072
20230802,110500,289151075,3825,3825,3825,3825,5
20230802,110400,289131950,3825,3825,3825,3825,0
20230802,110300,289131950,3825,3825,3825,3825,1
20230802,110200,289128125,3815,3815,3815,3815,635
20230802,110100,286705600,3815,3815,3815,3815,0
20230802,110000,286705600,3815,3815,3815,3815,57
20230802,105900,286488145,3815,3820,3825,3815,504
20230802,105800,284565210,3820,3820,3820,3820,10
20230802,105700,284527010,3820,3825,3825,3820,51
20230802,105600,284332185,3830,3830,3830,3830,51
20230802,105500,284136855,3830,3815,3830,3815,101
20230802,105400,283750270,3825,3820,3825,3810,4704
20230802,105300,265811140,3830,3830,3830,3830,4
20230802,105200,265795820,3830,3830,3830,3830,4
20230802,105100,265780500,3830,3830,3830,3830,62
20230802,105000,265543040,3830,3830,3830,3830,11
20230802,104900,265500910,3830,3830,3830,3830,210
20230802,104800,264696610,3830,3815,3830,3815,1909
20230802,104700,257413640,3820,3820,3820,3820,50
20230802,104600,257222640,3815,3815,3815,3815,0
20230802,104500,257222640,3815,3820,3820,3815,1110
20230802,104400,252987750,3820,3820,3820,3820,50
20230802,104300,252796750,3820,3820,3825,3820,305
20230802,104200,251631500,3825,3825,3825,3825,0
20230802,104100,251631500,3825,3825,3825,3825,49
20230802,104000,251444075,3825,3825,3825,3825,1
20230802,103900,251440250,3830,3830,3830,3830,200
20230802,103800,250674250,3820,3830,3830,3820,48
20230802,103700,250490875,3820,3820,3820,3820,20
20230802,103600,250414475,3820,3820,3820,3820,1004
20230802,103500,246579195,3820,3820,3820,3820,0
20230802,103400,246579195,3820,3820,3820,3820,0
20230802,103300,246579195,3820,3825,3825,3820,2627
20230802,103200,236543405,3830,3830,3830,3830,1451
20230802,103100,230986075,3830,3830,3830,3830,0
20230802,103000,230986075,3830,3830,3830,3830,501
20230802,102900,229067245,3830,3835,3835,3830,544
20230802,102800,226981555,3840,3845,3850,3840,1363
20230802,102700,221747620,3850,3850,3850,3850,10
20230802,102600,221709120,3855,3855,3855,3855,30
20230802,102500,221593470,3860,3860,3860,3860,0
20230802,102400,221593470,3860,3860,3860,3860,0
20230802,102300,221593470,3860,3860,3860,3860,1
20230802,102200,221589610,3860,3855,3860,3855,22
20230802,102100,221504710,3860,3860,3860,3860,0
20230802,102000,221504710,3860,3835,3860,3835,105
20230802,101900,221099535,3865,3860,3865,3860,101
20230802,101800,220709395,3840,3835,3865,3825,716
20230802,101700,217950995,3835,3875,3875,3830,4658
20230802,101600,199966430,3865,3865,3875,3865,681
20230802,101500,197331570,3865,3845,3865,3845,5613
20230802,101400,175683655,3840,3830,3840,3830,311
20230802,101300,174489455,3835,3830,3835,3830,1308
20230802,101200,169474845,3830,3830,3830,3830,1345
20230802,101100,164323495,3830,3830,3830,3830,110
20230802,101000,163902195,3830,3830,3830,3830,14
20230802,100900,163848575,3830,3825,3830,3825,842
20230802,100800,160627355,3825,3830,3830,3825,1061
20230802,100700,156568725,3830,3825,3830,3825,2
20230802,100600,156561070,3830,3825,3830,3825,81
20230802,100500,156250990,3830,3835,3835,3830,200
20230802,100400,155483995,3835,3835,3835,3835,1
20230802,100300,155480160,3835,3820,3835,3820,83
20230802,100200,155163010,3820,3805,3820,3805,3765
20230802,100100,140817300,3805,3800,3805,3800,201
20230802,100000,140053495,3795,3795,3795,3795,1000
20230802,095900,136258495,3805,3805,3805,3805,5
20230802,095800,136239470,3805,3805,3805,3800,215
20230802,095700,135421895,3805,3805,3805,3805,1
20230802,095600,135418090,3800,3800,3800,3800,0
20230802,095500,135418090,3800,3800,3800,3800,0
20230802,095400,135418090,3800,3800,3800,3800,671
20230802,095300,132868290,3795,3795,3795,3790,2625
20230802,095200,122906970,3795,3795,3795,3795,300
20230802,095100,121768470,3795,3795,3795,3795,0
20230802,095000,121768470,3795,3795,3795,3795,431
20230802,094900,120132825,3795,3795,3795,3795,332
20230802,094800,118872885,3795,3795,3795,3795,2
20230802,094700,118865295,3795,3795,3795,3795,70
20230802,094600,118599645,3800,3800,3800,3800,0
20230802,094500,118599645,3800,3800,3800,3800,0
20230802,094400,118599645,3800,3800,3800,3800,0
20230802,094300,118599645,3800,3800,3800,3800,0
20230802,094200,118599645,3800,3800,3800,3800,0
20230802,094100,118599645,3800,3800,3800,3800,100
20230802,094000,118219645,3795,3800,3800,3795,59
20230802,093900,117995565,3785,3800,3805,3785,1301
20230802,093800,113063105,3800,3805,3805,3800,586
20230802,093700,110836155,3800,3795,3800,3790,1263
20230802,093600,106041490,3795,3790,3795,3790,101
20230802,093500,105658200,3795,3795,3795,3795,1
20230802,093400,105654405,3795,3790,3795,3790,101
20230802,093300,105271610,3790,3790,3790,3790,101
20230802,093200,104888820,3800,3800,3800,3790,212
20230802,093100,104084730,3790,3795,3795,3790,310
20230802,093000,102909730,3800,3790,3800,3790,317
20230802,092900,101707750,3790,3790,3790,3790,791
20230802,092800,98709860,3790,3800,3800,3790,157
20230802,092700,98114330,3790,3795,3795,3790,560
20230802,092600,95991865,3790,3795,3795,3790,100
20230802,092500,95612855,3800,3800,3800,3800,0
20230802,092400,95612855,3800,3800,3800,3800,364
20230802,092300,94229655,3800,3795,3800,3795,621
20230802,092200,91872460,3795,3795,3795,3795,20
20230802,092100,91796560,3785,3805,3805,3785,108
20230802,092000,91387545,3780,3800,3800,3780,1456
20230802,091900,85874460,3800,3800,3800,3800,522
20230802,091800,83890860,3800,3790,3800,3790,5191
20230802,091700,64215960,3790,3790,3790,3790,1715
20230802,091600,57716110,3785,3785,3785,3785,0
20230802,091500,57716110,3785,3790,3790,3785,35
20230802,091400,57583515,3780,3780,3790,3780,1285
20230802,091300,52726195,3795,3785,3795,3785,17
20230802,091200,52661780,3800,3800,3800,3800,1
20230802,091100,52657980,3800,3800,3800,3775,627
20230802,091000,50288020,3790,3780,3790,3780,508
20230802,090900,48367270,3780,3770,3780,3770,308
20230802,090800,47204550,3770,3770,3770,3770,140
20230802,090700,46676750,3770,3775,3775,3770,2362
20230802,090600,37766430,3780,3780,3780,3780,2000
20230802,090500,30206430,3790,3780,3790,3780,684
20230802,090400,27617765,3780,3775,3790,3775,143
20230802,090300,27076290,3780,3790,3790,3780,3463
20230802,090200,13969655,3800,3800,3800,3800,501
20230802,090100,12065855,3800,3805,3805,3800,857
20230802,090000,8805490,3810,3850,3850,3810,2296