KissMeData/003580/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183900,597293210,4105,4105,4105,4105,2108
20230802,183800,597293210,4105,4105,4105,4105,0
20230802,183700,597293210,4105,4105,4105,4105,0
20230802,183600,597293210,4105,4105,4105,4105,0
20230802,183500,597293210,4105,4105,4105,4105,0
20230802,183400,597293210,4105,4105,4105,4105,0
20230802,183300,597293210,4105,4105,4105,4105,0
20230802,183200,597293210,4105,4105,4105,4105,0
20230802,183100,597293210,4105,4105,4105,4105,0
20230802,183000,597293210,4105,4105,4105,4105,0
20230802,182900,597293210,4105,4105,4105,4105,0
20230802,182800,597293210,4105,4105,4105,4105,0
20230802,182700,597293210,4105,4105,4105,4105,0
20230802,182600,597293210,4105,4105,4105,4105,0
20230802,182500,597293210,4105,4105,4105,4105,0
20230802,182400,597293210,4105,4105,4105,4105,0
20230802,182300,597293210,4105,4105,4105,4105,0
20230802,182200,597293210,4105,4105,4105,4105,0
20230802,182100,597293210,4105,4105,4105,4105,0
20230802,182000,597293210,4105,4105,4105,4105,0
20230802,181900,597293210,4105,4105,4105,4105,0
20230802,181800,597293210,4105,4105,4105,4105,0
20230802,181700,597293210,4105,4105,4105,4105,0
20230802,181600,597293210,4105,4105,4105,4105,0
20230802,181500,597293210,4105,4105,4105,4105,0
20230802,181400,597293210,4105,4105,4105,4105,0
20230802,181300,597293210,4105,4105,4105,4105,0
20230802,181200,597293210,4105,4105,4105,4105,0
20230802,181100,597293210,4105,4105,4105,4105,0
20230802,181000,597293210,4105,4105,4105,4105,0
20230802,180900,597293210,4105,4105,4105,4105,2108
20230802,180800,597293210,4105,4105,4105,4105,0
20230802,180700,597293210,4105,4105,4105,4105,0
20230802,180600,597293210,4105,4105,4105,4105,0
20230802,180500,597293210,4105,4105,4105,4105,0
20230802,180400,597293210,4105,4105,4105,4105,0
20230802,180300,597293210,4105,4105,4105,4105,0
20230802,180200,597293210,4105,4105,4105,4105,0
20230802,180100,597293210,4105,4105,4105,4105,0
20230802,180000,597293210,4105,4105,4105,4105,0
20230802,175900,597293210,4105,4105,4105,4105,0
20230802,175800,597293210,4105,4105,4105,4105,0
20230802,175700,597293210,4105,4105,4105,4105,0
20230802,175600,597293210,4105,4105,4105,4105,0
20230802,175500,597293210,4105,4105,4105,4105,0
20230802,175400,597293210,4105,4105,4105,4105,0
20230802,175300,597293210,4105,4105,4105,4105,0
20230802,175200,597293210,4105,4105,4105,4105,0
20230802,175100,597293210,4105,4105,4105,4105,0
20230802,175000,597293210,4105,4105,4105,4105,0
20230802,174900,597293210,4105,4105,4105,4105,0
20230802,174800,597293210,4105,4105,4105,4105,0
20230802,174700,597293210,4105,4105,4105,4105,0
20230802,174600,597293210,4105,4105,4105,4105,0
20230802,174500,597293210,4105,4105,4105,4105,0
20230802,174400,597293210,4105,4105,4105,4105,0
20230802,174300,597293210,4105,4105,4105,4105,0
20230802,174200,597293210,4105,4105,4105,4105,0
20230802,174100,597293210,4105,4105,4105,4105,0
20230802,174000,597293210,4105,4105,4105,4105,0
20230802,173900,597293210,4105,4105,4105,4105,2108
20230802,173800,597293210,4105,4105,4105,4105,0
20230802,173700,597293210,4105,4105,4105,4105,0
20230802,173600,597293210,4105,4105,4105,4105,0
20230802,173500,597293210,4105,4105,4105,4105,0
20230802,173400,597293210,4105,4105,4105,4105,0
20230802,173300,597293210,4105,4105,4105,4105,0
20230802,173200,597293210,4105,4105,4105,4105,0
20230802,173100,597293210,4105,4105,4105,4105,0
20230802,173000,597293210,4105,4105,4105,4105,0
20230802,172900,597293210,4105,4105,4105,4105,0
20230802,172800,597293210,4105,4105,4105,4105,0
20230802,172700,597293210,4105,4105,4105,4105,0
20230802,172600,597293210,4105,4105,4105,4105,0
20230802,172500,597293210,4105,4105,4105,4105,0
20230802,172400,597293210,4105,4105,4105,4105,0
20230802,172300,597293210,4105,4105,4105,4105,0
20230802,172200,597293210,4105,4105,4105,4105,0
20230802,172100,597293210,4105,4105,4105,4105,0
20230802,172000,597293210,4105,4105,4105,4105,0
20230802,171900,597293210,4105,4105,4105,4105,0
20230802,171800,597293210,4105,4105,4105,4105,0
20230802,171700,597293210,4105,4105,4105,4105,0
20230802,171600,597293210,4105,4105,4105,4105,0
20230802,171500,597293210,4105,4105,4105,4105,0
20230802,171400,597293210,4105,4105,4105,4105,0
20230802,171300,597293210,4105,4105,4105,4105,0
20230802,171200,597293210,4105,4105,4105,4105,0
20230802,171100,597293210,4105,4105,4105,4105,0
20230802,171000,597293210,4105,4105,4105,4105,0
20230802,170900,597293210,4105,4105,4105,4105,2108
20230802,170800,597293210,4105,4105,4105,4105,0
20230802,170700,597293210,4105,4105,4105,4105,0
20230802,170600,597293210,4105,4105,4105,4105,0
20230802,170500,597293210,4105,4105,4105,4105,0
20230802,170400,597293210,4105,4105,4105,4105,0
20230802,170300,597293210,4105,4105,4105,4105,0
20230802,170200,597293210,4105,4105,4105,4105,0
20230802,170100,597293210,4105,4105,4105,4105,0
20230802,170000,597293210,4105,4105,4105,4105,0
20230802,165900,597293210,4105,4105,4105,4105,0
20230802,165800,597293210,4105,4105,4105,4105,0
20230802,165700,597293210,4105,4105,4105,4105,0
20230802,165600,597293210,4105,4105,4105,4105,0
20230802,165500,597293210,4105,4105,4105,4105,0
20230802,165400,597293210,4105,4105,4105,4105,0
20230802,165300,597293210,4105,4105,4105,4105,0
20230802,165200,597293210,4105,4105,4105,4105,0
20230802,165100,597293210,4105,4105,4105,4105,0
20230802,165000,597293210,4105,4105,4105,4105,0
20230802,164900,597293210,4105,4105,4105,4105,0
20230802,164800,597293210,4105,4105,4105,4105,0
20230802,164700,597293210,4105,4105,4105,4105,0
20230802,164600,597293210,4105,4105,4105,4105,0
20230802,164500,597293210,4105,4105,4105,4105,0
20230802,164400,597293210,4105,4105,4105,4105,0
20230802,164300,597293210,4105,4105,4105,4105,0
20230802,164200,597293210,4105,4105,4105,4105,0
20230802,164100,597293210,4105,4105,4105,4105,0
20230802,164000,597293210,4105,4105,4105,4105,0
20230802,163900,597293210,4105,4105,4105,4105,2108
20230802,163800,597293210,4105,4105,4105,4105,0
20230802,163700,597293210,4105,4105,4105,4105,0
20230802,163600,597293210,4105,4105,4105,4105,0
20230802,163500,597293210,4105,4105,4105,4105,0
20230802,163400,597293210,4105,4105,4105,4105,0
20230802,163300,597293210,4105,4105,4105,4105,0
20230802,163200,597293210,4105,4105,4105,4105,0
20230802,163100,597293210,4105,4105,4105,4105,0
20230802,163000,597293210,4105,4105,4105,4105,0
20230802,162900,597293210,4105,4105,4105,4105,0
20230802,162800,597293210,4105,4105,4105,4105,0
20230802,162700,597293210,4105,4105,4105,4105,0
20230802,162600,597293210,4105,4105,4105,4105,0
20230802,162500,597293210,4105,4105,4105,4105,0
20230802,162400,597293210,4105,4105,4105,4105,0
20230802,162300,597293210,4105,4105,4105,4105,0
20230802,162200,597293210,4105,4105,4105,4105,0
20230802,162100,597293210,4105,4105,4105,4105,0
20230802,162000,597293210,4105,4105,4105,4105,0
20230802,161900,597293210,4105,4105,4105,4105,0
20230802,161800,597293210,4105,4105,4105,4105,0
20230802,161700,597293210,4105,4105,4105,4105,0
20230802,161600,597293210,4105,4105,4105,4105,0
20230802,161500,597293210,4105,4105,4105,4105,0
20230802,161400,597293210,4105,4105,4105,4105,0
20230802,161300,597293210,4105,4105,4105,4105,0
20230802,161200,597293210,4105,4105,4105,4105,0
20230802,161100,597293210,4105,4105,4105,4105,0
20230802,161000,597293210,4105,4105,4105,4105,0
20230802,160900,597293210,4105,4105,4105,4105,2108
20230802,160800,597293210,4105,4105,4105,4105,0
20230802,160700,597293210,4105,4105,4105,4105,0
20230802,160600,597293210,4105,4105,4105,4105,0
20230802,160500,597293210,4105,4105,4105,4105,0
20230802,160400,597293210,4105,4105,4105,4105,0
20230802,160300,597293210,4105,4105,4105,4105,0
20230802,160200,597293210,4105,4105,4105,4105,0
20230802,160100,597293210,4105,4105,4105,4105,0
20230802,160000,597293210,4105,4105,4105,4105,0
20230802,155900,597293210,4105,4105,4105,4105,0
20230802,155800,597293210,4105,4105,4105,4105,0
20230802,155700,597293210,4105,4105,4105,4105,0
20230802,155600,597293210,4105,4105,4105,4105,0
20230802,155500,597293210,4105,4105,4105,4105,0
20230802,155400,597293210,4105,4105,4105,4105,0
20230802,155300,597293210,4105,4105,4105,4105,0
20230802,155200,597293210,4105,4105,4105,4105,0
20230802,155100,597293210,4105,4105,4105,4105,0
20230802,155000,597293210,4105,4105,4105,4105,0
20230802,154900,597293210,4105,4105,4105,4105,0
20230802,154800,597293210,4105,4105,4105,4105,0
20230802,154700,597293210,4105,4105,4105,4105,0
20230802,154600,597293210,4105,4105,4105,4105,0
20230802,154500,597293210,4105,4105,4105,4105,0
20230802,154400,597293210,4105,4105,4105,4105,0
20230802,154300,597293210,4105,4105,4105,4105,0
20230802,154200,597293210,4105,4105,4105,4105,0
20230802,154100,597293210,4105,4105,4105,4105,0
20230802,154000,597293210,4105,4105,4105,4105,0
20230802,153900,597293210,4105,4105,4105,4105,2108
20230802,153800,597293210,4105,4105,4105,4105,0
20230802,153700,597293210,4105,4105,4105,4105,0
20230802,153600,597293210,4105,4105,4105,4105,0
20230802,153500,597293210,4105,4105,4105,4105,0
20230802,153400,597293210,4105,4105,4105,4105,0
20230802,153300,597293210,4105,4105,4105,4105,0
20230802,153200,597293210,4105,4105,4105,4105,0
20230802,153100,597293210,4105,4105,4105,4105,0
20230802,153000,597293210,4105,4105,4105,4105,2108
20230802,152900,588639870,4120,4120,4120,4120,0
20230802,152800,588639870,4120,4120,4120,4120,0
20230802,152700,588639870,4120,4120,4120,4120,0
20230802,152600,588639870,4120,4120,4120,4120,0
20230802,152500,588639870,4120,4120,4120,4120,0
20230802,152400,588639870,4120,4120,4120,4120,0
20230802,152300,588639870,4120,4120,4120,4120,0
20230802,152200,588639870,4120,4120,4120,4120,0
20230802,152100,588639870,4120,4120,4120,4120,0
20230802,152000,588639870,4120,4120,4120,4120,0
20230802,151900,588639870,4120,4120,4120,4120,160
20230802,151800,587980670,4120,4120,4120,4120,12
20230802,151700,587931230,4120,4120,4120,4120,8
20230802,151600,587898270,4120,4120,4120,4120,0
20230802,151500,587898270,4120,4110,4120,4110,379
20230802,151400,586338680,4110,4110,4110,4110,0
20230802,151300,586338680,4110,4120,4120,4110,91
20230802,151200,585964270,4120,4120,4120,4120,100
20230802,151100,585552270,4120,4115,4120,4115,165
20230802,151000,584873050,4120,4120,4120,4115,34
20230802,150900,584733090,4120,4115,4120,4115,25
20230802,150800,584630210,4115,4110,4115,4110,152
20230802,150700,584004755,4115,4115,4115,4115,104
20230802,150600,583576795,4115,4115,4115,4115,22
20230802,150500,583486265,4115,4115,4115,4115,26
20230802,150400,583379275,4115,4115,4115,4115,11
20230802,150300,583334010,4115,4115,4115,4115,3
20230802,150200,583321665,4115,4115,4115,4115,17
20230802,150100,583251710,4115,4115,4115,4115,110
20230802,150000,582799060,4115,4115,4115,4115,142
20230802,145900,582214730,4115,4115,4115,4115,0
20230802,145800,582214730,4115,4115,4115,4115,39
20230802,145700,582054245,4115,4115,4115,4115,2
20230802,145600,582046015,4115,4115,4115,4115,0
20230802,145500,582046015,4115,4115,4115,4115,5
20230802,145400,582025440,4115,4115,4115,4115,247
20230802,145300,581009035,4110,4115,4115,4110,131
20230802,145200,580470475,4110,4110,4110,4110,0
20230802,145100,580470475,4110,4110,4110,4110,0
20230802,145000,580470475,4110,4110,4110,4110,0
20230802,144900,580470475,4110,4110,4110,4110,0
20230802,144800,580470475,4110,4110,4110,4110,0
20230802,144700,580470475,4110,4110,4110,4110,0
20230802,144600,580470475,4110,4110,4110,4110,0
20230802,144500,580470475,4110,4110,4110,4110,13
20230802,144400,580417045,4115,4115,4115,4115,0
20230802,144300,580417045,4115,4115,4115,4115,0
20230802,144200,580417045,4115,4115,4115,4115,0
20230802,144100,580417045,4115,4115,4115,4115,0
20230802,144000,580417045,4115,4115,4115,4115,7
20230802,143900,580388240,4115,4115,4115,4115,2
20230802,143800,580380010,4115,4115,4115,4115,0
20230802,143700,580380010,4115,4115,4115,4115,3
20230802,143600,580367665,4115,4120,4120,4115,600
20230802,143500,577898165,4120,4120,4120,4120,0
20230802,143400,577898165,4120,4120,4120,4120,5
20230802,143300,577877565,4115,4115,4115,4115,25
20230802,143200,577774690,4110,4115,4115,4105,1216
20230802,143100,572779965,4110,4110,4110,4110,0
20230802,143000,572779965,4110,4110,4110,4110,0
20230802,142900,572779965,4110,4110,4110,4110,3
20230802,142800,572767635,4110,4120,4120,4110,80
20230802,142700,572438235,4105,4105,4105,4105,0
20230802,142600,572438235,4105,4105,4105,4105,90
20230802,142500,572068785,4105,4105,4105,4105,0
20230802,142400,572068785,4105,4110,4110,4105,702
20230802,142300,569186500,4120,4120,4120,4120,51
20230802,142200,568976380,4110,4110,4110,4105,1127
20230802,142100,564348695,4110,4115,4115,4110,327
20230802,142000,563004580,4110,4115,4115,4110,502
20230802,141900,560941350,4115,4120,4120,4115,542
20230802,141800,558710770,4115,4115,4115,4115,0
20230802,141700,558710770,4115,4115,4115,4115,0
20230802,141600,558710770,4115,4115,4115,4115,5
20230802,141500,558690195,4115,4130,4130,4115,115
20230802,141400,558215395,4115,4115,4115,4115,10
20230802,141300,558174245,4115,4115,4115,4115,647
20230802,141200,555511840,4115,4115,4115,4115,5
20230802,141100,555491265,4115,4115,4115,4115,0
20230802,141000,555491265,4115,4115,4115,4115,0
20230802,140900,555491265,4115,4115,4115,4115,0
20230802,140800,555491265,4115,4115,4115,4115,100
20230802,140700,555079765,4115,4115,4115,4115,0
20230802,140600,555079765,4115,4125,4125,4115,450
20230802,140500,553224860,4125,4125,4125,4125,0
20230802,140400,553224860,4125,4125,4125,4125,1
20230802,140300,553220735,4125,4125,4125,4125,0
20230802,140200,553220735,4125,4125,4125,4125,1
20230802,140100,553216610,4125,4125,4125,4125,0
20230802,140000,553216610,4125,4115,4125,4115,121
20230802,135900,552717525,4110,4110,4110,4110,0
20230802,135800,552717525,4110,4110,4110,4110,0
20230802,135700,552717525,4110,4110,4110,4110,0
20230802,135600,552717525,4110,4110,4110,4110,0
20230802,135500,552717525,4110,4110,4110,4110,0
20230802,135400,552717525,4110,4110,4110,4110,0
20230802,135300,552717525,4110,4110,4110,4110,0
20230802,135200,552717525,4110,4110,4110,4110,19
20230802,135100,552639435,4110,4105,4110,4105,32
20230802,135000,552508065,4105,4110,4115,4105,548
20230802,134900,550255855,4115,4115,4115,4115,16
20230802,134800,550190015,4115,4115,4115,4110,825
20230802,134700,546795250,4115,4135,4135,4115,2880
20230802,134600,534925315,4135,4130,4135,4130,322
20230802,134500,533595435,4140,4140,4140,4140,65
20230802,134400,533326335,4140,4140,4140,4140,0
20230802,134300,533326335,4140,4140,4140,4140,20
20230802,134200,533243535,4140,4140,4140,4140,0
20230802,134100,533243535,4140,4140,4140,4140,1
20230802,134000,533239395,4140,4140,4140,4140,0
20230802,133900,533239395,4140,4140,4140,4140,0
20230802,133800,533239395,4140,4130,4140,4130,166
20230802,133700,532553805,4135,4135,4140,4135,4571
20230802,133600,513652715,4135,4135,4135,4135,70
20230802,133500,513363265,4135,4135,4135,4135,46
20230802,133400,513173055,4135,4135,4135,4135,530
20230802,133300,510981505,4135,4140,4140,4135,725
20230802,133200,507982055,4155,4155,4155,4155,109
20230802,133100,507529160,4140,4140,4140,4140,130
20230802,133000,506990960,4140,4140,4140,4140,1
20230802,132900,506986820,4155,4155,4155,4155,0
20230802,132800,506986820,4155,4155,4155,4155,36
20230802,132700,506837240,4140,4140,4140,4140,0
20230802,132600,506837240,4140,4140,4140,4140,0
20230802,132500,506837240,4140,4140,4140,4140,0
20230802,132400,506837240,4140,4140,4140,4140,0
20230802,132300,506837240,4140,4140,4140,4140,290
20230802,132200,505636640,4140,4140,4140,4140,0
20230802,132100,505636640,4140,4140,4140,4140,0
20230802,132000,505636640,4140,4155,4155,4140,3985
20230802,131900,489095970,4160,4160,4160,4160,0
20230802,131800,489095970,4160,4160,4160,4160,0
20230802,131700,489095970,4160,4160,4160,4160,0
20230802,131600,489095970,4160,4160,4160,4160,238
20230802,131500,488105890,4155,4155,4155,4155,6
20230802,131400,488080960,4160,4160,4160,4160,0
20230802,131300,488080960,4160,4160,4160,4160,50
20230802,131200,487872960,4160,4160,4160,4160,40
20230802,131100,487706560,4155,4155,4155,4155,400
20230802,131000,486044560,4155,4155,4155,4155,0
20230802,130900,486044560,4155,4155,4155,4155,0
20230802,130800,486044560,4155,4155,4155,4155,7
20230802,130700,486015475,4160,4160,4160,4160,5
20230802,130600,485994675,4160,4160,4160,4160,0
20230802,130500,485994675,4160,4160,4160,4160,15
20230802,130400,485932275,4160,4160,4160,4160,0
20230802,130300,485932275,4160,4160,4160,4160,0
20230802,130200,485932275,4160,4160,4160,4160,0
20230802,130100,485932275,4160,4160,4160,4160,806
20230802,130000,482579315,4160,4160,4160,4160,258
20230802,125900,481506035,4160,4165,4165,4160,500
20230802,125800,479425755,4165,4165,4165,4165,0
20230802,125700,479425755,4165,4165,4165,4165,300
20230802,125600,478176255,4165,4165,4165,4165,100
20230802,125500,477759755,4165,4165,4165,4165,30
20230802,125400,477634805,4165,4165,4165,4165,10
20230802,125300,477593155,4160,4160,4160,4160,0
20230802,125200,477593155,4160,4160,4160,4160,0
20230802,125100,477593155,4160,4160,4160,4160,0
20230802,125000,477593155,4160,4160,4160,4160,0
20230802,124900,477593155,4160,4160,4160,4160,0
20230802,124800,477593155,4160,4160,4160,4160,0
20230802,124700,477593155,4160,4160,4160,4160,0
20230802,124600,477593155,4160,4165,4165,4160,800
20230802,124500,474263960,4165,4165,4165,4165,6
20230802,124400,474238970,4165,4165,4165,4165,0
20230802,124300,474238970,4165,4165,4165,4165,0
20230802,124200,474238970,4165,4165,4165,4165,0
20230802,124100,474238970,4165,4165,4165,4165,0
20230802,124000,474238970,4165,4170,4170,4165,126
20230802,123900,473714175,4165,4165,4165,4165,0
20230802,123800,473714175,4165,4165,4165,4165,20
20230802,123700,473630875,4165,4165,4165,4165,0
20230802,123600,473630875,4165,4165,4165,4165,0
20230802,123500,473630875,4165,4165,4165,4165,0
20230802,123400,473630875,4165,4170,4170,4165,517
20230802,123300,471477565,4165,4165,4165,4165,0
20230802,123200,471477565,4165,4165,4165,4165,0
20230802,123100,471477565,4165,4165,4165,4165,5
20230802,123000,471456740,4165,4180,4180,4165,52
20230802,122900,471240145,4180,4180,4180,4180,3
20230802,122800,471227605,4180,4180,4180,4180,1
20230802,122700,471223425,4160,4175,4175,4160,2756
20230802,122600,459746930,4180,4180,4180,4180,0
20230802,122500,459746930,4180,4180,4180,4180,1
20230802,122400,459742750,4165,4165,4165,4165,0
20230802,122300,459742750,4165,4165,4165,4165,0
20230802,122200,459742750,4165,4165,4165,4165,0
20230802,122100,459742750,4165,4165,4165,4165,10
20230802,122000,459701100,4165,4165,4165,4165,0
20230802,121900,459701100,4165,4170,4170,4165,400
20230802,121800,458033935,4170,4170,4170,4170,0
20230802,121700,458033935,4170,4170,4170,4170,317
20230802,121600,456712045,4170,4170,4170,4170,887
20230802,121500,453013255,4170,4170,4170,4170,6
20230802,121400,452988235,4170,4170,4170,4170,17
20230802,121300,452917345,4170,4170,4170,4170,0
20230802,121200,452917345,4170,4170,4170,4170,1839
20230802,121100,445248715,4170,4170,4170,4170,0
20230802,121000,445248715,4170,4170,4170,4170,0
20230802,120900,445248715,4170,4170,4170,4170,0
20230802,120800,445248715,4170,4170,4170,4170,0
20230802,120700,445248715,4170,4175,4175,4170,41
20230802,120600,445077740,4170,4170,4170,4170,0
20230802,120500,445077740,4170,4170,4170,4170,0
20230802,120400,445077740,4170,4175,4175,4170,500
20230802,120300,442992540,4175,4175,4175,4175,0
20230802,120200,442992540,4175,4175,4175,4175,6
20230802,120100,442967490,4175,4175,4175,4175,0
20230802,120000,442967490,4175,4175,4175,4175,5
20230802,115900,442946615,4175,4180,4180,4175,149
20230802,115800,442324535,4180,4180,4180,4180,13
20230802,115700,442270195,4170,4170,4170,4170,945
20230802,115600,438329545,4170,4170,4170,4170,0
20230802,115500,438329545,4170,4170,4170,4170,9
20230802,115400,438292015,4170,4170,4170,4170,0
20230802,115300,438292015,4170,4170,4170,4170,0
20230802,115200,438292015,4170,4170,4170,4170,50
20230802,115100,438083515,4170,4170,4170,4170,0
20230802,115000,438083515,4170,4170,4170,4170,100
20230802,114900,437666515,4170,4170,4170,4170,0
20230802,114800,437666515,4170,4170,4170,4170,0
20230802,114700,437666515,4170,4170,4170,4170,0
20230802,114600,437666515,4170,4170,4170,4170,0
20230802,114500,437666515,4170,4170,4170,4170,13
20230802,114400,437612305,4170,4170,4170,4170,7
20230802,114300,437583115,4170,4170,4170,4170,6
20230802,114200,437558095,4170,4165,4170,4165,173
20230802,114100,436837500,4170,4180,4180,4170,8
20230802,114000,436804125,4165,4170,4170,4165,55
20230802,113900,436575000,4170,4170,4170,4170,30
20230802,113800,436449900,4165,4165,4165,4165,0
20230802,113700,436449900,4165,4165,4165,4165,0
20230802,113600,436449900,4165,4165,4165,4165,0
20230802,113500,436449900,4165,4165,4165,4165,82
20230802,113400,436108370,4165,4165,4165,4165,600
20230802,113300,433609370,4165,4165,4165,4165,239
20230802,113200,432613935,4165,4165,4165,4165,0
20230802,113100,432613935,4165,4175,4175,4165,126
20230802,113000,432088285,4175,4175,4175,4175,100
20230802,112900,431670785,4165,4165,4165,4165,375
20230802,112800,430108910,4165,4165,4165,4165,0
20230802,112700,430108910,4165,4165,4165,4165,1431
20230802,112600,424148795,4165,4170,4170,4165,3557
20230802,112500,409317035,4170,4170,4170,4170,61
20230802,112400,409062665,4170,4170,4170,4170,0
20230802,112300,409062665,4170,4175,4175,4170,543
20230802,112200,406797860,4175,4175,4175,4175,0
20230802,112100,406797860,4175,4185,4185,4175,3080
20230802,112000,393936790,4185,4185,4185,4185,0
20230802,111900,393936790,4185,4185,4185,4185,0
20230802,111800,393936790,4185,4185,4185,4185,0
20230802,111700,393936790,4185,4190,4190,4185,300
20230802,111600,392680790,4190,4190,4190,4185,350
20230802,111500,391215970,4190,4205,4205,4190,54
20230802,111400,390988990,4205,4200,4205,4200,446
20230802,111300,389113585,4200,4200,4200,4200,5
20230802,111200,389092585,4180,4180,4180,4180,0
20230802,111100,389092585,4180,4180,4180,4180,0
20230802,111000,389092585,4180,4180,4180,4180,0
20230802,110900,389092585,4180,4180,4180,4180,0
20230802,110800,389092585,4180,4180,4180,4180,0
20230802,110700,389092585,4180,4180,4185,4180,1213
20230802,110600,384021945,4180,4180,4180,4180,0
20230802,110500,384021945,4180,4180,4180,4180,1429
20230802,110400,378048725,4180,4180,4180,4180,0
20230802,110300,378048725,4180,4185,4185,4180,60
20230802,110200,377797840,4185,4185,4185,4185,443
20230802,110100,375943885,4190,4195,4195,4190,569
20230802,110000,373558485,4195,4200,4200,4195,41
20230802,105900,373386430,4200,4200,4200,4200,1
20230802,105800,373382230,4205,4205,4215,4205,45
20230802,105700,373192995,4220,4220,4220,4220,0
20230802,105600,373192995,4220,4210,4220,4205,421
20230802,105500,371422400,4215,4215,4215,4215,0
20230802,105400,371422400,4215,4220,4220,4215,512
20230802,105300,369262905,4220,4220,4220,4220,0
20230802,105200,369262905,4220,4220,4220,4220,3
20230802,105100,369250245,4220,4220,4220,4220,0
20230802,105000,369250245,4220,4210,4220,4210,908
20230802,104900,365427405,4205,4195,4205,4195,801
20230802,104800,362063720,4180,4180,4180,4180,0
20230802,104700,362063720,4180,4200,4200,4180,9089
20230802,104600,324041250,4200,4200,4200,4200,100
20230802,104500,323621250,4180,4185,4210,4180,1436
20230802,104400,317579340,4185,4205,4205,4185,2027
20230802,104300,309096185,4185,4205,4205,4185,521
20230802,104200,306915025,4210,4210,4210,4210,249
20230802,104100,305866735,4215,4215,4215,4215,0
20230802,104000,305866735,4215,4215,4215,4215,104
20230802,103900,305428375,4215,4215,4215,4215,500
20230802,103800,303320875,4215,4215,4215,4215,1
20230802,103700,303316660,4190,4190,4190,4190,0
20230802,103600,303316660,4190,4210,4210,4190,5398
20230802,103500,280698940,4210,4210,4210,4210,18
20230802,103400,280623160,4185,4190,4190,4185,2200
20230802,103300,271411425,4190,4190,4190,4190,0
20230802,103200,271411425,4190,4190,4190,4190,300
20230802,103100,270154425,4190,4190,4190,4190,0
20230802,103000,270154425,4190,4195,4195,4190,16
20230802,102900,270087315,4195,4195,4195,4195,799
20230802,102800,266735510,4195,4195,4195,4195,0
20230802,102700,266735510,4195,4195,4195,4195,1
20230802,102600,266731315,4185,4185,4185,4185,6
20230802,102500,266706205,4185,4195,4195,4185,243
20230802,102400,265687000,4195,4215,4215,4195,635
20230802,102300,263014950,4215,4215,4215,4215,64
20230802,102200,262745190,4225,4225,4225,4225,0
20230802,102100,262745190,4225,4225,4225,4225,71
20230802,102000,262445215,4225,4230,4230,4225,82
20230802,101900,262098750,4235,4235,4235,4235,2166
20230802,101800,252925740,4235,4235,4235,4235,83
20230802,101700,252574235,4235,4215,4235,4215,2951
20230802,101600,240078965,4235,4220,4235,4220,20
20230802,101500,239994280,4215,4210,4215,4210,291
20230802,101400,238768640,4210,4190,4210,4190,186
20230802,101300,237986705,4190,4180,4190,4180,2081
20230802,101200,229269300,4180,4180,4180,4180,3
20230802,101100,229256760,4175,4175,4175,4175,10
20230802,101000,229215010,4170,4170,4170,4170,0
20230802,100900,229215010,4170,4170,4170,4170,0
20230802,100800,229215010,4170,4170,4170,4170,0
20230802,100700,229215010,4170,4180,4180,4170,13
20230802,100600,229160765,4170,4170,4170,4170,269
20230802,100500,228039035,4185,4185,4185,4185,12
20230802,100400,227988815,4185,4185,4185,4185,1
20230802,100300,227984630,4185,4165,4185,4165,1656
20230802,100200,221058800,4150,4160,4160,4150,252
20230802,100100,220010650,4150,4150,4150,4150,0
20230802,100000,220010650,4150,4150,4150,4150,28
20230802,095900,219894450,4150,4145,4150,4145,3929
20230802,095800,203590195,4140,4140,4140,4140,14
20230802,095700,203532235,4145,4145,4145,4140,361
20230802,095600,202036305,4145,4145,4145,4145,2
20230802,095500,202028015,4145,4140,4145,4140,406
20230802,095400,200345835,4140,4140,4140,4140,1
20230802,095300,200341695,4140,4140,4140,4140,14
20230802,095200,200283735,4140,4140,4140,4140,22
20230802,095100,200192655,4140,4120,4140,4115,610
20230802,095000,197681750,4120,4120,4120,4120,1
20230802,094900,197677630,4140,4130,4140,4130,355
20230802,094800,196210930,4120,4120,4120,4120,0
20230802,094700,196210930,4120,4120,4120,4120,0
20230802,094600,196210930,4120,4135,4135,4120,730
20230802,094500,193202340,4135,4135,4135,4135,1
20230802,094400,193198205,4135,4135,4135,4135,7
20230802,094300,193169260,4135,4135,4135,4135,31
20230802,094200,193041075,4135,4135,4135,4135,92
20230802,094100,192660655,4135,4120,4135,4120,2211
20230802,094000,183519085,4120,4120,4120,4120,0
20230802,093900,183519085,4120,4120,4120,4120,50
20230802,093800,183313085,4145,4145,4145,4145,2
20230802,093700,183304795,4120,4140,4140,4120,475
20230802,093600,181343110,4145,4145,4145,4140,6
20230802,093500,181318250,4140,4150,4155,4140,575
20230802,093400,178933500,4145,4145,4145,4145,1
20230802,093300,178929355,4160,4165,4165,4155,18
20230802,093200,178854520,4165,4145,4165,4145,27
20230802,093100,178742325,4135,4145,4145,4135,76
20230802,093000,178427870,4145,4145,4145,4145,1
20230802,092900,178423725,4130,4135,4135,4130,1142
20230802,092800,173707000,4135,4130,4135,4130,240
20230802,092700,172714850,4130,4130,4130,4130,92
20230802,092600,172334890,4130,4135,4135,4130,188
20230802,092500,171558400,4135,4135,4140,4135,87
20230802,092400,171198595,4135,4140,4150,4135,290
20230802,092300,169999270,4150,4160,4160,4140,53
20230802,092200,169779300,4160,4160,4160,4160,1
20230802,092100,169775140,4170,4165,4170,4165,500
20230802,092000,167690735,4170,4150,4170,4135,126
20230802,091900,167168715,4170,4165,4180,4145,1909
20230802,091800,159251795,4150,4135,4150,4135,156
20230802,091700,158605150,4135,4145,4145,4135,355
20230802,091600,157136655,4145,4125,4145,4125,692
20230802,091500,154281875,4110,4105,4110,4105,8890
20230802,091400,117772665,4105,4110,4110,4105,3275
20230802,091300,104317475,4115,4120,4120,4115,1989
20230802,091200,96129050,4125,4140,4140,4125,1184
20230802,091100,91242345,4135,4135,4135,4135,193
20230802,091000,90444290,4140,4130,4140,4130,351
20230802,090900,88994550,4130,4140,4140,4130,517
20230802,090800,86859330,4130,4150,4150,4130,1296
20230802,090700,81502320,4135,4150,4150,4135,1091
20230802,090600,76990360,4135,4135,4135,4130,208
20230802,090500,76130920,4135,4140,4140,4135,5236
20230802,090400,54464760,4140,4145,4155,4140,2714
20230802,090300,43212450,4145,4150,4150,4145,289
20230802,090200,42013790,4150,4130,4150,4130,696
20230802,090100,39134085,4125,4180,4180,4120,3528
20230802,090000,24571555,4180,4195,4200,4180,5809