KissMeData/009160/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184800,537113805,4735,4735,4735,4735,915
20230802,184700,537113805,4735,4735,4735,4735,0
20230802,184600,537113805,4735,4735,4735,4735,0
20230802,184500,537113805,4735,4735,4735,4735,0
20230802,184400,537113805,4735,4735,4735,4735,0
20230802,184300,537113805,4735,4735,4735,4735,0
20230802,184200,537113805,4735,4735,4735,4735,0
20230802,184100,537113805,4735,4735,4735,4735,0
20230802,184000,537113805,4735,4735,4735,4735,0
20230802,183900,537113805,4735,4735,4735,4735,0
20230802,183800,537113805,4735,4735,4735,4735,0
20230802,183700,537113805,4735,4735,4735,4735,0
20230802,183600,537113805,4735,4735,4735,4735,0
20230802,183500,537113805,4735,4735,4735,4735,0
20230802,183400,537113805,4735,4735,4735,4735,0
20230802,183300,537113805,4735,4735,4735,4735,0
20230802,183200,537113805,4735,4735,4735,4735,0
20230802,183100,537113805,4735,4735,4735,4735,0
20230802,183000,537113805,4735,4735,4735,4735,0
20230802,182900,537113805,4735,4735,4735,4735,0
20230802,182800,537113805,4735,4735,4735,4735,0
20230802,182700,537113805,4735,4735,4735,4735,0
20230802,182600,537113805,4735,4735,4735,4735,0
20230802,182500,537113805,4735,4735,4735,4735,0
20230802,182400,537113805,4735,4735,4735,4735,0
20230802,182300,537113805,4735,4735,4735,4735,0
20230802,182200,537113805,4735,4735,4735,4735,0
20230802,182100,537113805,4735,4735,4735,4735,0
20230802,182000,537113805,4735,4735,4735,4735,0
20230802,181900,537113805,4735,4735,4735,4735,0
20230802,181800,537113805,4735,4735,4735,4735,915
20230802,181700,537113805,4735,4735,4735,4735,0
20230802,181600,537113805,4735,4735,4735,4735,0
20230802,181500,537113805,4735,4735,4735,4735,0
20230802,181400,537113805,4735,4735,4735,4735,0
20230802,181300,537113805,4735,4735,4735,4735,0
20230802,181200,537113805,4735,4735,4735,4735,0
20230802,181100,537113805,4735,4735,4735,4735,0
20230802,181000,537113805,4735,4735,4735,4735,0
20230802,180900,537113805,4735,4735,4735,4735,0
20230802,180800,537113805,4735,4735,4735,4735,0
20230802,180700,537113805,4735,4735,4735,4735,0
20230802,180600,537113805,4735,4735,4735,4735,0
20230802,180500,537113805,4735,4735,4735,4735,0
20230802,180400,537113805,4735,4735,4735,4735,0
20230802,180300,537113805,4735,4735,4735,4735,0
20230802,180200,537113805,4735,4735,4735,4735,0
20230802,180100,537113805,4735,4735,4735,4735,0
20230802,180000,537113805,4735,4735,4735,4735,0
20230802,175900,537113805,4735,4735,4735,4735,0
20230802,175800,537113805,4735,4735,4735,4735,0
20230802,175700,537113805,4735,4735,4735,4735,0
20230802,175600,537113805,4735,4735,4735,4735,0
20230802,175500,537113805,4735,4735,4735,4735,0
20230802,175400,537113805,4735,4735,4735,4735,0
20230802,175300,537113805,4735,4735,4735,4735,0
20230802,175200,537113805,4735,4735,4735,4735,0
20230802,175100,537113805,4735,4735,4735,4735,0
20230802,175000,537113805,4735,4735,4735,4735,0
20230802,174900,537113805,4735,4735,4735,4735,0
20230802,174800,537113805,4735,4735,4735,4735,915
20230802,174700,537113805,4735,4735,4735,4735,0
20230802,174600,537113805,4735,4735,4735,4735,0
20230802,174500,537113805,4735,4735,4735,4735,0
20230802,174400,537113805,4735,4735,4735,4735,0
20230802,174300,537113805,4735,4735,4735,4735,0
20230802,174200,537113805,4735,4735,4735,4735,0
20230802,174100,537113805,4735,4735,4735,4735,0
20230802,174000,537113805,4735,4735,4735,4735,0
20230802,173900,537113805,4735,4735,4735,4735,0
20230802,173800,537113805,4735,4735,4735,4735,0
20230802,173700,537113805,4735,4735,4735,4735,0
20230802,173600,537113805,4735,4735,4735,4735,0
20230802,173500,537113805,4735,4735,4735,4735,0
20230802,173400,537113805,4735,4735,4735,4735,0
20230802,173300,537113805,4735,4735,4735,4735,0
20230802,173200,537113805,4735,4735,4735,4735,0
20230802,173100,537113805,4735,4735,4735,4735,0
20230802,173000,537113805,4735,4735,4735,4735,0
20230802,172900,537113805,4735,4735,4735,4735,0
20230802,172800,537113805,4735,4735,4735,4735,0
20230802,172700,537113805,4735,4735,4735,4735,0
20230802,172600,537113805,4735,4735,4735,4735,0
20230802,172500,537113805,4735,4735,4735,4735,0
20230802,172400,537113805,4735,4735,4735,4735,0
20230802,172300,537113805,4735,4735,4735,4735,0
20230802,172200,537113805,4735,4735,4735,4735,0
20230802,172100,537113805,4735,4735,4735,4735,0
20230802,172000,537113805,4735,4735,4735,4735,0
20230802,171900,537113805,4735,4735,4735,4735,0
20230802,171800,537113805,4735,4735,4735,4735,915
20230802,171700,537113805,4735,4735,4735,4735,0
20230802,171600,537113805,4735,4735,4735,4735,0
20230802,171500,537113805,4735,4735,4735,4735,0
20230802,171400,537113805,4735,4735,4735,4735,0
20230802,171300,537113805,4735,4735,4735,4735,0
20230802,171200,537113805,4735,4735,4735,4735,0
20230802,171100,537113805,4735,4735,4735,4735,0
20230802,171000,537113805,4735,4735,4735,4735,0
20230802,170900,537113805,4735,4735,4735,4735,0
20230802,170800,537113805,4735,4735,4735,4735,0
20230802,170700,537113805,4735,4735,4735,4735,0
20230802,170600,537113805,4735,4735,4735,4735,0
20230802,170500,537113805,4735,4735,4735,4735,0
20230802,170400,537113805,4735,4735,4735,4735,0
20230802,170300,537113805,4735,4735,4735,4735,0
20230802,170200,537113805,4735,4735,4735,4735,0
20230802,170100,537113805,4735,4735,4735,4735,0
20230802,170000,537113805,4735,4735,4735,4735,0
20230802,165900,537113805,4735,4735,4735,4735,0
20230802,165800,537113805,4735,4735,4735,4735,0
20230802,165700,537113805,4735,4735,4735,4735,0
20230802,165600,537113805,4735,4735,4735,4735,0
20230802,165500,537113805,4735,4735,4735,4735,0
20230802,165400,537113805,4735,4735,4735,4735,0
20230802,165300,537113805,4735,4735,4735,4735,0
20230802,165200,537113805,4735,4735,4735,4735,0
20230802,165100,537113805,4735,4735,4735,4735,0
20230802,165000,537113805,4735,4735,4735,4735,0
20230802,164900,537113805,4735,4735,4735,4735,0
20230802,164800,537113805,4735,4735,4735,4735,915
20230802,164700,537113805,4735,4735,4735,4735,0
20230802,164600,537113805,4735,4735,4735,4735,0
20230802,164500,537113805,4735,4735,4735,4735,0
20230802,164400,537113805,4735,4735,4735,4735,0
20230802,164300,537113805,4735,4735,4735,4735,0
20230802,164200,537113805,4735,4735,4735,4735,0
20230802,164100,537113805,4735,4735,4735,4735,0
20230802,164000,537113805,4735,4735,4735,4735,0
20230802,163900,537113805,4735,4735,4735,4735,0
20230802,163800,537113805,4735,4735,4735,4735,0
20230802,163700,537113805,4735,4735,4735,4735,0
20230802,163600,537113805,4735,4735,4735,4735,0
20230802,163500,537113805,4735,4735,4735,4735,0
20230802,163400,537113805,4735,4735,4735,4735,0
20230802,163300,537113805,4735,4735,4735,4735,0
20230802,163200,537113805,4735,4735,4735,4735,0
20230802,163100,537113805,4735,4735,4735,4735,0
20230802,163000,537113805,4735,4735,4735,4735,0
20230802,162900,537113805,4735,4735,4735,4735,0
20230802,162800,537113805,4735,4735,4735,4735,0
20230802,162700,537113805,4735,4735,4735,4735,0
20230802,162600,537113805,4735,4735,4735,4735,0
20230802,162500,537113805,4735,4735,4735,4735,0
20230802,162400,537113805,4735,4735,4735,4735,0
20230802,162300,537113805,4735,4735,4735,4735,0
20230802,162200,537113805,4735,4735,4735,4735,0
20230802,162100,537113805,4735,4735,4735,4735,0
20230802,162000,537113805,4735,4735,4735,4735,0
20230802,161900,537113805,4735,4735,4735,4735,0
20230802,161800,537113805,4735,4735,4735,4735,915
20230802,161700,537113805,4735,4735,4735,4735,0
20230802,161600,537113805,4735,4735,4735,4735,0
20230802,161500,537113805,4735,4735,4735,4735,0
20230802,161400,537113805,4735,4735,4735,4735,0
20230802,161300,537113805,4735,4735,4735,4735,0
20230802,161200,537113805,4735,4735,4735,4735,0
20230802,161100,537113805,4735,4735,4735,4735,0
20230802,161000,537113805,4735,4735,4735,4735,0
20230802,160900,537113805,4735,4735,4735,4735,0
20230802,160800,537113805,4735,4735,4735,4735,0
20230802,160700,537113805,4735,4735,4735,4735,0
20230802,160600,537113805,4735,4735,4735,4735,0
20230802,160500,537113805,4735,4735,4735,4735,0
20230802,160400,537113805,4735,4735,4735,4735,0
20230802,160300,537113805,4735,4735,4735,4735,0
20230802,160200,537113805,4735,4735,4735,4735,0
20230802,160100,537113805,4735,4735,4735,4735,0
20230802,160000,537113805,4735,4735,4735,4735,0
20230802,155900,537113805,4735,4735,4735,4735,0
20230802,155800,537113805,4735,4735,4735,4735,0
20230802,155700,537113805,4735,4735,4735,4735,0
20230802,155600,537113805,4735,4735,4735,4735,0
20230802,155500,537113805,4735,4735,4735,4735,0
20230802,155400,537113805,4735,4735,4735,4735,0
20230802,155300,537113805,4735,4735,4735,4735,0
20230802,155200,537113805,4735,4735,4735,4735,0
20230802,155100,537113805,4735,4735,4735,4735,0
20230802,155000,537113805,4735,4735,4735,4735,0
20230802,154900,537113805,4735,4735,4735,4735,0
20230802,154800,537113805,4735,4735,4735,4735,915
20230802,154700,537113805,4735,4735,4735,4735,0
20230802,154600,537113805,4735,4735,4735,4735,0
20230802,154500,537113805,4735,4735,4735,4735,0
20230802,154400,537113805,4735,4735,4735,4735,0
20230802,154300,537113805,4735,4735,4735,4735,0
20230802,154200,537113805,4735,4735,4735,4735,0
20230802,154100,537113805,4735,4735,4735,4735,0
20230802,154000,537113805,4735,4735,4735,4735,0
20230802,153900,537113805,4735,4735,4735,4735,0
20230802,153800,537113805,4735,4735,4735,4735,0
20230802,153700,537113805,4735,4735,4735,4735,0
20230802,153600,537113805,4735,4735,4735,4735,0
20230802,153500,537113805,4735,4735,4735,4735,0
20230802,153400,537113805,4735,4735,4735,4735,0
20230802,153300,537113805,4735,4735,4735,4735,0
20230802,153200,537113805,4735,4735,4735,4735,0
20230802,153100,537113805,4735,4735,4735,4735,0
20230802,153000,537113805,4735,4735,4735,4735,915
20230802,152900,532781280,4730,4730,4730,4730,0
20230802,152800,532781280,4730,4730,4730,4730,0
20230802,152700,532781280,4730,4730,4730,4730,0
20230802,152600,532781280,4730,4730,4730,4730,0
20230802,152500,532781280,4730,4730,4730,4730,0
20230802,152400,532781280,4730,4730,4730,4730,0
20230802,152300,532781280,4730,4730,4730,4730,0
20230802,152200,532781280,4730,4730,4730,4730,0
20230802,152100,532781280,4730,4730,4730,4730,0
20230802,152000,532781280,4730,4730,4730,4730,0
20230802,151900,532781280,4730,4730,4730,4730,1
20230802,151800,532776550,4720,4715,4720,4715,470
20230802,151700,530560210,4715,4715,4715,4715,60
20230802,151600,530277310,4720,4720,4720,4720,7
20230802,151500,530244270,4720,4720,4720,4720,1
20230802,151400,530239550,4720,4720,4720,4720,5
20230802,151300,530215950,4720,4720,4720,4720,0
20230802,151200,530215950,4720,4720,4720,4720,1
20230802,151100,530211230,4720,4720,4720,4720,1
20230802,151000,530206510,4720,4720,4720,4720,2
20230802,150900,530197070,4720,4720,4720,4720,2
20230802,150800,530187630,4720,4720,4720,4720,0
20230802,150700,530187630,4720,4720,4720,4720,21
20230802,150600,530088510,4720,4720,4720,4720,1
20230802,150500,530083790,4715,4715,4715,4715,177
20230802,150400,529249235,4720,4720,4720,4720,1
20230802,150300,529244515,4725,4725,4725,4725,0
20230802,150200,529244515,4725,4725,4725,4725,1
20230802,150100,529239790,4725,4725,4725,4725,0
20230802,150000,529239790,4725,4715,4725,4715,23
20230802,145900,529131125,4715,4715,4715,4715,1
20230802,145800,529126410,4720,4720,4720,4720,0
20230802,145700,529126410,4720,4720,4720,4720,977
20230802,145600,524514970,4720,4720,4720,4720,11
20230802,145500,524463050,4730,4720,4730,4720,8
20230802,145400,524425250,4725,4725,4725,4725,986
20230802,145300,519766400,4730,4730,4730,4730,0
20230802,145200,519766400,4730,4730,4730,4730,555
20230802,145100,517141250,4730,4730,4730,4730,144
20230802,145000,516460130,4730,4730,4730,4730,200
20230802,144900,515514130,4730,4730,4730,4730,91
20230802,144800,515083700,4730,4730,4730,4730,11
20230802,144700,515031670,4730,4730,4730,4730,90
20230802,144600,514605970,4730,4725,4730,4725,76
20230802,144500,514246595,4725,4725,4725,4725,101
20230802,144400,513769370,4725,4725,4725,4725,0
20230802,144300,513769370,4725,4725,4725,4725,0
20230802,144200,513769370,4725,4725,4725,4725,0
20230802,144100,513769370,4725,4715,4725,4710,206
20230802,144000,512798565,4710,4720,4720,4710,300
20230802,143900,511384250,4720,4720,4720,4720,110
20230802,143800,510865050,4720,4715,4720,4715,500
20230802,143700,508505550,4705,4720,4720,4705,500
20230802,143600,506150200,4715,4715,4715,4715,1
20230802,143500,506145485,4725,4705,4725,4705,4568
20230802,143400,484593960,4705,4705,4705,4705,3
20230802,143300,484579845,4705,4705,4705,4705,0
20230802,143200,484579845,4705,4705,4705,4705,0
20230802,143100,484579845,4705,4705,4705,4705,1
20230802,143000,484575140,4695,4695,4695,4695,0
20230802,142900,484575140,4695,4695,4695,4695,577
20230802,142800,481866125,4695,4695,4695,4695,0
20230802,142700,481866125,4695,4690,4695,4690,1195
20230802,142600,476256875,4680,4680,4680,4680,300
20230802,142500,474852875,4675,4680,4680,4675,953
20230802,142400,470396885,4690,4690,4690,4690,77
20230802,142300,470035755,4690,4675,4690,4675,2842
20230802,142200,456723595,4670,4670,4670,4670,300
20230802,142100,455322595,4675,4670,4675,4670,18
20230802,142000,455238450,4670,4655,4670,4655,3195
20230802,141900,440340760,4655,4655,4655,4655,111
20230802,141800,439824055,4655,4655,4655,4655,50
20230802,141700,439591305,4655,4655,4655,4655,0
20230802,141600,439591305,4655,4655,4655,4655,39
20230802,141500,439409760,4655,4655,4655,4655,0
20230802,141400,439409760,4655,4655,4655,4655,0
20230802,141300,439409760,4655,4655,4655,4655,123
20230802,141200,438837195,4655,4655,4655,4655,1
20230802,141100,438832540,4655,4655,4655,4655,0
20230802,141000,438832540,4655,4655,4655,4655,844
20230802,140900,434903720,4645,4645,4645,4645,0
20230802,140800,434903720,4645,4645,4645,4645,8
20230802,140700,434866560,4655,4670,4670,4655,25
20230802,140600,434750170,4645,4655,4655,4645,2501
20230802,140500,423114615,4655,4655,4655,4655,0
20230802,140400,423114615,4655,4655,4655,4645,2068
20230802,140300,413489515,4655,4655,4655,4655,1237
20230802,140200,407731280,4670,4670,4670,4670,1
20230802,140100,407726610,4660,4660,4660,4660,0
20230802,140000,407726610,4660,4665,4665,4660,259
20230802,135900,406519665,4665,4665,4665,4665,1000
20230802,135800,401854665,4680,4680,4680,4680,2
20230802,135700,401845305,4680,4670,4680,4670,1002
20230802,135600,397165955,4670,4670,4670,4670,22
20230802,135500,397063215,4680,4680,4680,4680,44
20230802,135400,396857295,4690,4690,4690,4690,17
20230802,135300,396777565,4675,4640,4675,4635,5344
20230802,135200,371923820,4640,4640,4640,4640,25
20230802,135100,371807820,4635,4635,4635,4635,1
20230802,135000,371803185,4635,4635,4635,4635,1013
20230802,134900,367107930,4640,4645,4645,4640,1810
20230802,134800,358706365,4645,4645,4645,4645,1
20230802,134700,358701720,4645,4645,4645,4645,2
20230802,134600,358692430,4645,4645,4645,4645,27
20230802,134500,358567015,4645,4645,4645,4645,36
20230802,134400,358399795,4645,4645,4650,4645,714
20230802,134300,355080910,4645,4650,4650,4645,282
20230802,134200,353769635,4650,4650,4650,4650,567
20230802,134100,351133085,4655,4655,4655,4655,1049
20230802,134000,346249990,4655,4655,4655,4655,0
20230802,133900,346249990,4655,4655,4655,4655,10
20230802,133800,346203440,4655,4655,4655,4655,14
20230802,133700,346138270,4660,4660,4660,4660,255
20230802,133600,344949970,4660,4660,4665,4660,145
20230802,133500,344273670,4660,4660,4660,4660,221
20230802,133400,343243810,4665,4665,4665,4665,311
20230802,133300,341792995,4665,4665,4675,4665,59
20230802,133200,341517260,4670,4670,4670,4670,0
20230802,133100,341517260,4670,4670,4670,4665,211
20230802,133000,340531895,4670,4670,4670,4670,1
20230802,132900,340527225,4670,4670,4670,4670,0
20230802,132800,340527225,4670,4670,4670,4670,85
20230802,132700,340130275,4670,4670,4670,4670,0
20230802,132600,340130275,4670,4675,4675,4670,102
20230802,132500,339653510,4650,4650,4650,4650,0
20230802,132400,339653510,4650,4650,4655,4650,466
20230802,132300,337486260,4655,4655,4655,4655,3
20230802,132200,337472295,4650,4650,4650,4650,0
20230802,132100,337472295,4650,4675,4675,4650,6208
20230802,132000,308491770,4680,4680,4680,4680,716
20230802,131900,305140890,4680,4680,4680,4680,0
20230802,131800,305140890,4680,4680,4680,4680,154
20230802,131700,304420170,4685,4685,4685,4685,1855
20230802,131600,295729495,4685,4685,4685,4685,0
20230802,131500,295729495,4685,4685,4685,4685,23
20230802,131400,295621740,4680,4680,4680,4680,1
20230802,131300,295617060,4690,4690,4690,4690,118
20230802,131200,295063640,4700,4695,4700,4695,75
20230802,131100,294711510,4685,4685,4685,4685,0
20230802,131000,294711510,4685,4685,4685,4685,0
20230802,130900,294711510,4685,4685,4685,4685,0
20230802,130800,294711510,4685,4685,4685,4685,62
20230802,130700,294421040,4685,4675,4685,4675,1398
20230802,130600,287874410,4675,4675,4675,4675,0
20230802,130500,287874410,4675,4675,4675,4675,0
20230802,130400,287874410,4675,4675,4675,4675,0
20230802,130300,287874410,4675,4675,4675,4675,0
20230802,130200,287874410,4675,4675,4675,4675,519
20230802,130100,285448085,4675,4675,4675,4675,0
20230802,130000,285448085,4675,4675,4675,4675,1
20230802,125900,285443410,4685,4685,4685,4685,100
20230802,125800,284974910,4675,4675,4675,4675,0
20230802,125700,284974910,4675,4675,4675,4675,140
20230802,125600,284320410,4680,4680,4680,4680,719
20230802,125500,280955490,4685,4685,4685,4685,0
20230802,125400,280955490,4685,4685,4685,4685,0
20230802,125300,280955490,4685,4685,4685,4685,0
20230802,125200,280955490,4685,4685,4685,4685,10
20230802,125100,280908640,4685,4685,4685,4685,0
20230802,125000,280908640,4685,4685,4685,4685,0
20230802,124900,280908640,4685,4685,4685,4685,21
20230802,124800,280810255,4680,4680,4680,4680,1
20230802,124700,280805575,4685,4685,4685,4685,0
20230802,124600,280805575,4685,4685,4685,4685,0
20230802,124500,280805575,4685,4685,4685,4685,0
20230802,124400,280805575,4685,4685,4685,4685,3
20230802,124300,280791520,4685,4685,4685,4685,0
20230802,124200,280791520,4685,4685,4685,4685,0
20230802,124100,280791520,4685,4685,4685,4685,0
20230802,124000,280791520,4685,4685,4685,4685,0
20230802,123900,280791520,4685,4685,4685,4680,52
20230802,123800,280547905,4685,4685,4685,4685,0
20230802,123700,280547905,4685,4685,4685,4685,318
20230802,123600,279058075,4680,4680,4680,4680,1
20230802,123500,279053395,4680,4680,4680,4680,0
20230802,123400,279053395,4680,4680,4680,4680,100
20230802,123300,278585395,4685,4685,4685,4685,0
20230802,123200,278585395,4685,4685,4685,4685,0
20230802,123100,278585395,4685,4685,4685,4685,0
20230802,123000,278585395,4685,4685,4685,4685,1
20230802,122900,278580710,4675,4675,4675,4675,0
20230802,122800,278580710,4675,4675,4675,4675,0
20230802,122700,278580710,4675,4675,4675,4675,0
20230802,122600,278580710,4675,4680,4680,4675,153
20230802,122500,277865400,4680,4680,4680,4680,0
20230802,122400,277865400,4680,4680,4680,4680,2
20230802,122300,277856040,4685,4685,4685,4685,100
20230802,122200,277387540,4685,4685,4685,4685,56
20230802,122100,277125180,4680,4680,4690,4680,1001
20230802,122000,272440450,4680,4680,4680,4680,5
20230802,121900,272417050,4680,4680,4680,4680,0
20230802,121800,272417050,4680,4680,4680,4680,0
20230802,121700,272417050,4680,4680,4680,4680,520
20230802,121600,269983450,4675,4675,4675,4675,0
20230802,121500,269983450,4675,4675,4675,4675,1
20230802,121400,269978775,4675,4675,4675,4675,0
20230802,121300,269978775,4675,4675,4675,4675,0
20230802,121200,269978775,4675,4675,4675,4675,501
20230802,121100,267636600,4675,4690,4690,4675,500
20230802,121000,265295420,4690,4690,4690,4690,555
20230802,120900,262692470,4690,4695,4695,4690,104
20230802,120800,262204345,4690,4690,4690,4690,0
20230802,120700,262204345,4690,4690,4690,4690,0
20230802,120600,262204345,4690,4690,4690,4690,0
20230802,120500,262204345,4690,4690,4690,4690,0
20230802,120400,262204345,4690,4690,4690,4690,1
20230802,120300,262199655,4690,4690,4690,4690,0
20230802,120200,262199655,4690,4690,4690,4690,180
20230802,120100,261355455,4690,4690,4690,4690,827
20230802,120000,257476825,4690,4685,4700,4685,138
20230802,115900,256829600,4695,4695,4695,4695,1
20230802,115800,256824905,4700,4690,4705,4690,3619
20230802,115700,239822570,4680,4670,4680,4670,7100
20230802,115600,206615285,4665,4660,4665,4660,470
20230802,115500,204423325,4660,4660,4660,4660,182
20230802,115400,203575205,4665,4665,4665,4665,0
20230802,115300,203575205,4665,4665,4665,4665,105
20230802,115200,203085380,4665,4660,4665,4660,499
20230802,115100,200759630,4650,4650,4650,4650,200
20230802,115000,199829630,4655,4665,4665,4650,2183
20230802,114900,189668820,4665,4665,4665,4665,0
20230802,114800,189668820,4665,4665,4665,4665,0
20230802,114700,189668820,4665,4665,4665,4665,0
20230802,114600,189668820,4665,4665,4665,4665,74
20230802,114500,189323610,4670,4670,4670,4670,0
20230802,114400,189323610,4670,4675,4675,4670,1560
20230802,114300,182037625,4680,4675,4680,4675,180
20230802,114200,181195425,4680,4680,4680,4680,8
20230802,114100,181157985,4680,4685,4685,4680,895
20230802,114000,176965385,4680,4680,4680,4680,378
20230802,113900,175196345,4685,4685,4685,4685,21
20230802,113800,175097960,4690,4690,4690,4690,271
20230802,113700,173826970,4695,4695,4695,4695,590
20230802,113600,171056920,4695,4700,4700,4695,106
20230802,113500,170559205,4700,4700,4700,4700,1
20230802,113400,170554505,4700,4695,4705,4695,2335
20230802,113300,159575700,4695,4695,4695,4695,15
20230802,113200,159505275,4700,4715,4715,4695,1760
20230802,113100,151231595,4715,4715,4715,4715,0
20230802,113000,151231595,4715,4715,4715,4715,200
20230802,112900,150288595,4715,4715,4715,4715,1
20230802,112800,150283880,4720,4720,4720,4720,100
20230802,112700,149811880,4720,4725,4725,4720,623
20230802,112600,146870145,4725,4730,4730,4725,295
20230802,112500,145474800,4730,4730,4730,4730,2095
20230802,112400,135565450,4730,4730,4730,4730,0
20230802,112300,135565450,4730,4735,4735,4730,962
20230802,112200,131010435,4740,4740,4740,4740,100
20230802,112100,130536435,4740,4740,4740,4740,149
20230802,112000,129830175,4745,4745,4745,4745,23
20230802,111900,129721040,4750,4750,4750,4750,0
20230802,111800,129721040,4750,4750,4750,4750,5
20230802,111700,129697290,4750,4750,4750,4750,0
20230802,111600,129697290,4750,4750,4750,4750,9
20230802,111500,129654540,4750,4750,4750,4750,0
20230802,111400,129654540,4750,4750,4750,4750,0
20230802,111300,129654540,4750,4750,4750,4750,10
20230802,111200,129607040,4755,4755,4755,4755,1
20230802,111100,129602285,4755,4750,4755,4750,40
20230802,111000,129412250,4750,4750,4750,4750,0
20230802,110900,129412250,4750,4750,4750,4750,84
20230802,110800,129013250,4750,4750,4750,4750,5
20230802,110700,128989500,4760,4760,4760,4760,0
20230802,110600,128989500,4760,4750,4760,4750,650
20230802,110500,125896970,4750,4755,4755,4750,101
20230802,110400,125416985,4750,4750,4750,4750,3
20230802,110300,125402735,4750,4745,4750,4745,351
20230802,110200,123737235,4735,4735,4735,4735,2
20230802,110100,123727765,4735,4735,4735,4735,7
20230802,110000,123694620,4735,4735,4735,4735,8
20230802,105900,123656740,4735,4745,4745,4735,192
20230802,105800,122746710,4740,4740,4740,4740,23
20230802,105700,122637690,4740,4740,4740,4740,23
20230802,105600,122528670,4740,4745,4745,4740,631
20230802,105500,119537330,4745,4745,4745,4745,0
20230802,105400,119537330,4745,4745,4745,4745,1
20230802,105300,119532585,4750,4755,4755,4750,632
20230802,105200,116529430,4760,4760,4760,4760,0
20230802,105100,116529430,4760,4760,4760,4760,10
20230802,105000,116481830,4760,4760,4760,4760,200
20230802,104900,115529830,4765,4765,4765,4765,0
20230802,104800,115529830,4765,4765,4765,4765,30
20230802,104700,115386880,4760,4760,4760,4760,10
20230802,104600,115339280,4765,4765,4765,4765,21
20230802,104500,115239215,4765,4765,4765,4765,25
20230802,104400,115120090,4765,4765,4765,4765,2
20230802,104300,115110560,4760,4765,4765,4760,11
20230802,104200,115058195,4765,4765,4765,4765,38
20230802,104100,114877125,4765,4765,4765,4765,25
20230802,104000,114758000,4760,4760,4760,4760,1
20230802,103900,114753240,4760,4760,4760,4760,0
20230802,103800,114753240,4760,4760,4760,4760,1800
20230802,103700,106185240,4760,4760,4760,4760,100
20230802,103600,105709240,4765,4765,4765,4765,1
20230802,103500,105704475,4765,4765,4765,4765,811
20230802,103400,101840060,4765,4765,4765,4765,0
20230802,103300,101840060,4765,4765,4765,4765,300
20230802,103200,100410560,4765,4765,4765,4765,0
20230802,103100,100410560,4765,4765,4765,4765,301
20230802,103000,98976295,4765,4775,4775,4765,104
20230802,102900,98480725,4765,4765,4775,4765,111
20230802,102800,97951710,4770,4770,4770,4770,0
20230802,102700,97951710,4770,4770,4770,4770,10
20230802,102600,97904010,4775,4770,4775,4770,36
20230802,102500,97732160,4770,4770,4770,4770,20
20230802,102400,97636760,4770,4770,4770,4770,0
20230802,102300,97636760,4770,4770,4770,4770,1
20230802,102200,97631990,4765,4765,4765,4765,0
20230802,102100,97631990,4765,4770,4770,4765,115
20230802,102000,97083540,4770,4770,4770,4770,0
20230802,101900,97083540,4770,4770,4770,4770,0
20230802,101800,97083540,4770,4770,4770,4770,2
20230802,101700,97074000,4770,4770,4770,4770,0
20230802,101600,97074000,4770,4765,4770,4765,447
20230802,101500,94941890,4760,4760,4760,4760,0
20230802,101400,94941890,4760,4760,4760,4760,9
20230802,101300,94899050,4765,4765,4765,4765,0
20230802,101200,94899050,4765,4765,4765,4765,2
20230802,101100,94889520,4760,4760,4760,4760,4
20230802,101000,94870480,4760,4760,4760,4760,22
20230802,100900,94765760,4765,4770,4770,4765,529
20230802,100800,92243650,4770,4770,4770,4770,0
20230802,100700,92243650,4770,4770,4770,4770,0
20230802,100600,92243650,4770,4775,4775,4770,140
20230802,100500,91575250,4785,4780,4785,4780,26
20230802,100400,91450940,4780,4780,4780,4765,200
20230802,100300,90495840,4785,4745,4795,4745,5240
20230802,100200,65489825,4750,4755,4755,4750,213
20230802,100100,64477565,4755,4755,4755,4755,21
20230802,100000,64377710,4760,4760,4760,4760,0
20230802,095900,64377710,4760,4760,4760,4760,1
20230802,095800,64372950,4750,4750,4750,4750,0
20230802,095700,64372950,4750,4750,4750,4750,0
20230802,095600,64372950,4750,4750,4750,4750,1
20230802,095500,64368200,4750,4750,4750,4750,150
20230802,095400,63655700,4760,4760,4760,4760,0
20230802,095300,63655700,4760,4760,4760,4760,25
20230802,095200,63536700,4760,4760,4760,4760,55
20230802,095100,63274900,4755,4750,4760,4750,877
20230802,095000,59105980,4745,4745,4745,4745,359
20230802,094900,57402525,4740,4740,4740,4740,728
20230802,094800,53951805,4740,4740,4740,4740,0
20230802,094700,53951805,4740,4740,4740,4740,0
20230802,094600,53951805,4740,4740,4740,4740,0
20230802,094500,53951805,4740,4740,4740,4740,0
20230802,094400,53951805,4740,4740,4740,4740,10
20230802,094300,53904405,4735,4735,4735,4735,0
20230802,094200,53904405,4735,4735,4735,4730,4
20230802,094100,53885470,4740,4740,4740,4740,0
20230802,094000,53885470,4740,4740,4740,4740,100
20230802,093900,53411470,4740,4740,4740,4740,3
20230802,093800,53397250,4735,4735,4735,4735,166
20230802,093700,52611240,4725,4725,4725,4725,113
20230802,093600,52077315,4735,4735,4735,4735,5
20230802,093500,52053640,4735,4735,4735,4735,1
20230802,093400,52048905,4735,4735,4735,4735,30
20230802,093300,51906855,4735,4735,4735,4735,13
20230802,093200,51845300,4735,4730,4735,4730,77
20230802,093100,51481080,4720,4720,4720,4720,0
20230802,093000,51481080,4720,4720,4720,4720,0
20230802,092900,51481080,4720,4710,4720,4710,955
20230802,092800,46982810,4710,4710,4710,4700,1085
20230802,092700,41873680,4700,4710,4710,4700,3000
20230802,092600,27766120,4710,4720,4720,4710,435
20230802,092500,25716710,4725,4725,4725,4725,1
20230802,092400,25711985,4725,4725,4725,4725,0
20230802,092300,25711985,4725,4725,4725,4725,0
20230802,092200,25711985,4725,4725,4725,4725,0
20230802,092100,25711985,4725,4725,4725,4725,9
20230802,092000,25669460,4725,4725,4725,4725,0
20230802,091900,25669460,4725,4720,4725,4720,132
20230802,091800,25046320,4725,4725,4725,4725,1000
20230802,091700,20321320,4730,4730,4730,4730,0
20230802,091600,20321320,4730,4730,4730,4730,1
20230802,091500,20316590,4730,4730,4730,4730,58
20230802,091400,20042250,4740,4740,4740,4740,10
20230802,091300,19994850,4740,4740,4740,4740,332
20230802,091200,18421170,4740,4740,4740,4740,90
20230802,091100,17994570,4740,4740,4740,4740,160
20230802,091000,17236170,4725,4725,4725,4725,73
20230802,090900,16891245,4720,4725,4725,4720,431
20230802,090800,14854925,4720,4720,4720,4720,0
20230802,090700,14854925,4720,4720,4720,4720,38
20230802,090600,14675565,4705,4710,4710,4705,1213
20230802,090500,8968200,4705,4705,4705,4705,0
20230802,090400,8968200,4705,4705,4705,4705,0
20230802,090300,8968200,4705,4680,4705,4680,531
20230802,090200,6472415,4675,4680,4680,4675,50
20230802,090100,6238625,4695,4705,4705,4695,85
20230802,090000,5839180,4705,4765,4765,4705,885