KissMeData/012610/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185300,662013850,4360,4360,4360,4360,1080
20230802,185200,662013850,4360,4360,4360,4360,0
20230802,185100,662013850,4360,4360,4360,4360,0
20230802,185000,662013850,4360,4360,4360,4360,0
20230802,184900,662013850,4360,4360,4360,4360,0
20230802,184800,662013850,4360,4360,4360,4360,0
20230802,184700,662013850,4360,4360,4360,4360,0
20230802,184600,662013850,4360,4360,4360,4360,0
20230802,184500,662013850,4360,4360,4360,4360,0
20230802,184400,662013850,4360,4360,4360,4360,0
20230802,184300,662013850,4360,4360,4360,4360,0
20230802,184200,662013850,4360,4360,4360,4360,0
20230802,184100,662013850,4360,4360,4360,4360,0
20230802,184000,662013850,4360,4360,4360,4360,0
20230802,183900,662013850,4360,4360,4360,4360,0
20230802,183800,662013850,4360,4360,4360,4360,0
20230802,183700,662013850,4360,4360,4360,4360,0
20230802,183600,662013850,4360,4360,4360,4360,0
20230802,183500,662013850,4360,4360,4360,4360,0
20230802,183400,662013850,4360,4360,4360,4360,0
20230802,183300,662013850,4360,4360,4360,4360,0
20230802,183200,662013850,4360,4360,4360,4360,0
20230802,183100,662013850,4360,4360,4360,4360,0
20230802,183000,662013850,4360,4360,4360,4360,0
20230802,182900,662013850,4360,4360,4360,4360,0
20230802,182800,662013850,4360,4360,4360,4360,0
20230802,182700,662013850,4360,4360,4360,4360,0
20230802,182600,662013850,4360,4360,4360,4360,0
20230802,182500,662013850,4360,4360,4360,4360,0
20230802,182400,662013850,4360,4360,4360,4360,0
20230802,182300,662013850,4360,4360,4360,4360,1080
20230802,182200,662013850,4360,4360,4360,4360,0
20230802,182100,662013850,4360,4360,4360,4360,0
20230802,182000,662013850,4360,4360,4360,4360,0
20230802,181900,662013850,4360,4360,4360,4360,0
20230802,181800,662013850,4360,4360,4360,4360,0
20230802,181700,662013850,4360,4360,4360,4360,0
20230802,181600,662013850,4360,4360,4360,4360,0
20230802,181500,662013850,4360,4360,4360,4360,0
20230802,181400,662013850,4360,4360,4360,4360,0
20230802,181300,662013850,4360,4360,4360,4360,0
20230802,181200,662013850,4360,4360,4360,4360,0
20230802,181100,662013850,4360,4360,4360,4360,0
20230802,181000,662013850,4360,4360,4360,4360,0
20230802,180900,662013850,4360,4360,4360,4360,0
20230802,180800,662013850,4360,4360,4360,4360,0
20230802,180700,662013850,4360,4360,4360,4360,0
20230802,180600,662013850,4360,4360,4360,4360,0
20230802,180500,662013850,4360,4360,4360,4360,0
20230802,180400,662013850,4360,4360,4360,4360,0
20230802,180300,662013850,4360,4360,4360,4360,0
20230802,180200,662013850,4360,4360,4360,4360,0
20230802,180100,662013850,4360,4360,4360,4360,0
20230802,180000,662013850,4360,4360,4360,4360,0
20230802,175900,662013850,4360,4360,4360,4360,0
20230802,175800,662013850,4360,4360,4360,4360,0
20230802,175700,662013850,4360,4360,4360,4360,0
20230802,175600,662013850,4360,4360,4360,4360,0
20230802,175500,662013850,4360,4360,4360,4360,0
20230802,175400,662013850,4360,4360,4360,4360,0
20230802,175300,662013850,4360,4360,4360,4360,1080
20230802,175200,662013850,4360,4360,4360,4360,0
20230802,175100,662013850,4360,4360,4360,4360,0
20230802,175000,662013850,4360,4360,4360,4360,0
20230802,174900,662013850,4360,4360,4360,4360,0
20230802,174800,662013850,4360,4360,4360,4360,0
20230802,174700,662013850,4360,4360,4360,4360,0
20230802,174600,662013850,4360,4360,4360,4360,0
20230802,174500,662013850,4360,4360,4360,4360,0
20230802,174400,662013850,4360,4360,4360,4360,0
20230802,174300,662013850,4360,4360,4360,4360,0
20230802,174200,662013850,4360,4360,4360,4360,0
20230802,174100,662013850,4360,4360,4360,4360,0
20230802,174000,662013850,4360,4360,4360,4360,0
20230802,173900,662013850,4360,4360,4360,4360,0
20230802,173800,662013850,4360,4360,4360,4360,0
20230802,173700,662013850,4360,4360,4360,4360,0
20230802,173600,662013850,4360,4360,4360,4360,0
20230802,173500,662013850,4360,4360,4360,4360,0
20230802,173400,662013850,4360,4360,4360,4360,0
20230802,173300,662013850,4360,4360,4360,4360,0
20230802,173200,662013850,4360,4360,4360,4360,0
20230802,173100,662013850,4360,4360,4360,4360,0
20230802,173000,662013850,4360,4360,4360,4360,0
20230802,172900,662013850,4360,4360,4360,4360,0
20230802,172800,662013850,4360,4360,4360,4360,0
20230802,172700,662013850,4360,4360,4360,4360,0
20230802,172600,662013850,4360,4360,4360,4360,0
20230802,172500,662013850,4360,4360,4360,4360,0
20230802,172400,662013850,4360,4360,4360,4360,0
20230802,172300,662013850,4360,4360,4360,4360,1080
20230802,172200,662013850,4360,4360,4360,4360,0
20230802,172100,662013850,4360,4360,4360,4360,0
20230802,172000,662013850,4360,4360,4360,4360,0
20230802,171900,662013850,4360,4360,4360,4360,0
20230802,171800,662013850,4360,4360,4360,4360,0
20230802,171700,662013850,4360,4360,4360,4360,0
20230802,171600,662013850,4360,4360,4360,4360,0
20230802,171500,662013850,4360,4360,4360,4360,0
20230802,171400,662013850,4360,4360,4360,4360,0
20230802,171300,662013850,4360,4360,4360,4360,0
20230802,171200,662013850,4360,4360,4360,4360,0
20230802,171100,662013850,4360,4360,4360,4360,0
20230802,171000,662013850,4360,4360,4360,4360,0
20230802,170900,662013850,4360,4360,4360,4360,0
20230802,170800,662013850,4360,4360,4360,4360,0
20230802,170700,662013850,4360,4360,4360,4360,0
20230802,170600,662013850,4360,4360,4360,4360,0
20230802,170500,662013850,4360,4360,4360,4360,0
20230802,170400,662013850,4360,4360,4360,4360,0
20230802,170300,662013850,4360,4360,4360,4360,0
20230802,170200,662013850,4360,4360,4360,4360,0
20230802,170100,662013850,4360,4360,4360,4360,0
20230802,170000,662013850,4360,4360,4360,4360,0
20230802,165900,662013850,4360,4360,4360,4360,0
20230802,165800,662013850,4360,4360,4360,4360,0
20230802,165700,662013850,4360,4360,4360,4360,0
20230802,165600,662013850,4360,4360,4360,4360,0
20230802,165500,662013850,4360,4360,4360,4360,0
20230802,165400,662013850,4360,4360,4360,4360,0
20230802,165300,662013850,4360,4360,4360,4360,1080
20230802,165200,662013850,4360,4360,4360,4360,0
20230802,165100,662013850,4360,4360,4360,4360,0
20230802,165000,662013850,4360,4360,4360,4360,0
20230802,164900,662013850,4360,4360,4360,4360,0
20230802,164800,662013850,4360,4360,4360,4360,0
20230802,164700,662013850,4360,4360,4360,4360,0
20230802,164600,662013850,4360,4360,4360,4360,0
20230802,164500,662013850,4360,4360,4360,4360,0
20230802,164400,662013850,4360,4360,4360,4360,0
20230802,164300,662013850,4360,4360,4360,4360,0
20230802,164200,662013850,4360,4360,4360,4360,0
20230802,164100,662013850,4360,4360,4360,4360,0
20230802,164000,662013850,4360,4360,4360,4360,0
20230802,163900,662013850,4360,4360,4360,4360,0
20230802,163800,662013850,4360,4360,4360,4360,0
20230802,163700,662013850,4360,4360,4360,4360,0
20230802,163600,662013850,4360,4360,4360,4360,0
20230802,163500,662013850,4360,4360,4360,4360,0
20230802,163400,662013850,4360,4360,4360,4360,0
20230802,163300,662013850,4360,4360,4360,4360,0
20230802,163200,662013850,4360,4360,4360,4360,0
20230802,163100,662013850,4360,4360,4360,4360,0
20230802,163000,662013850,4360,4360,4360,4360,0
20230802,162900,662013850,4360,4360,4360,4360,0
20230802,162800,662013850,4360,4360,4360,4360,0
20230802,162700,662013850,4360,4360,4360,4360,0
20230802,162600,662013850,4360,4360,4360,4360,0
20230802,162500,662013850,4360,4360,4360,4360,0
20230802,162400,662013850,4360,4360,4360,4360,0
20230802,162300,662013850,4360,4360,4360,4360,1080
20230802,162200,662013850,4360,4360,4360,4360,0
20230802,162100,662013850,4360,4360,4360,4360,0
20230802,162000,662013850,4360,4360,4360,4360,0
20230802,161900,662013850,4360,4360,4360,4360,0
20230802,161800,662013850,4360,4360,4360,4360,0
20230802,161700,662013850,4360,4360,4360,4360,0
20230802,161600,662013850,4360,4360,4360,4360,0
20230802,161500,662013850,4360,4360,4360,4360,0
20230802,161400,662013850,4360,4360,4360,4360,0
20230802,161300,662013850,4360,4360,4360,4360,0
20230802,161200,662013850,4360,4360,4360,4360,0
20230802,161100,662013850,4360,4360,4360,4360,0
20230802,161000,662013850,4360,4360,4360,4360,0
20230802,160900,662013850,4360,4360,4360,4360,0
20230802,160800,662013850,4360,4360,4360,4360,0
20230802,160700,662013850,4360,4360,4360,4360,0
20230802,160600,662013850,4360,4360,4360,4360,0
20230802,160500,662013850,4360,4360,4360,4360,0
20230802,160400,662013850,4360,4360,4360,4360,0
20230802,160300,662013850,4360,4360,4360,4360,0
20230802,160200,662013850,4360,4360,4360,4360,0
20230802,160100,662013850,4360,4360,4360,4360,0
20230802,160000,662013850,4360,4360,4360,4360,0
20230802,155900,662013850,4360,4360,4360,4360,0
20230802,155800,662013850,4360,4360,4360,4360,0
20230802,155700,662013850,4360,4360,4360,4360,0
20230802,155600,662013850,4360,4360,4360,4360,0
20230802,155500,662013850,4360,4360,4360,4360,0
20230802,155400,662013850,4360,4360,4360,4360,0
20230802,155300,662013850,4360,4360,4360,4360,1080
20230802,155200,662013850,4360,4360,4360,4360,0
20230802,155100,662013850,4360,4360,4360,4360,0
20230802,155000,662013850,4360,4360,4360,4360,0
20230802,154900,662013850,4360,4360,4360,4360,0
20230802,154800,662013850,4360,4360,4360,4360,0
20230802,154700,662013850,4360,4360,4360,4360,0
20230802,154600,662013850,4360,4360,4360,4360,0
20230802,154500,662013850,4360,4360,4360,4360,0
20230802,154400,662013850,4360,4360,4360,4360,0
20230802,154300,662013850,4360,4360,4360,4360,0
20230802,154200,662013850,4360,4360,4360,4360,0
20230802,154100,662013850,4360,4360,4360,4360,0
20230802,154000,662013850,4360,4360,4360,4360,0
20230802,153900,662013850,4360,4360,4360,4360,0
20230802,153800,662013850,4360,4360,4360,4360,0
20230802,153700,662013850,4360,4360,4360,4360,0
20230802,153600,662013850,4360,4360,4360,4360,0
20230802,153500,662013850,4360,4360,4360,4360,0
20230802,153400,662013850,4360,4360,4360,4360,0
20230802,153300,662013850,4360,4360,4360,4360,0
20230802,153200,662013850,4360,4360,4360,4360,0
20230802,153100,662013850,4360,4360,4360,4360,0
20230802,153000,662013850,4360,4360,4360,4360,1080
20230802,152900,657305050,4340,4340,4340,4340,0
20230802,152800,657305050,4340,4340,4340,4340,0
20230802,152700,657305050,4340,4340,4340,4340,0
20230802,152600,657305050,4340,4340,4340,4340,0
20230802,152500,657305050,4340,4340,4340,4340,0
20230802,152400,657305050,4340,4340,4340,4340,0
20230802,152300,657305050,4340,4340,4340,4340,0
20230802,152200,657305050,4340,4340,4340,4340,0
20230802,152100,657305050,4340,4340,4340,4340,0
20230802,152000,657305050,4340,4340,4340,4340,0
20230802,151900,657305050,4340,4370,4375,4340,2084
20230802,151800,648232805,4360,4360,4360,4360,457
20230802,151700,646240285,4360,4365,4365,4360,764
20230802,151600,642908240,4375,4365,4375,4365,102
20230802,151500,642462900,4360,4385,4385,4360,208
20230802,151400,641555775,4385,4365,4385,4360,4641
20230802,151300,621305265,4365,4390,4390,4365,201
20230802,151200,620427555,4385,4385,4385,4385,1
20230802,151100,620423170,4390,4390,4390,4390,9
20230802,151000,620383660,4390,4375,4390,4375,52
20230802,150900,620156130,4370,4365,4370,4360,3947
20230802,150800,602937105,4365,4370,4370,4365,1009
20230802,150700,598530295,4370,4390,4390,4370,5019
20230802,150600,576583540,4405,4405,4405,4405,0
20230802,150500,576583540,4405,4405,4405,4405,10
20230802,150400,576539490,4405,4395,4405,4395,50
20230802,150300,576319460,4395,4380,4395,4380,15
20230802,150200,576253745,4380,4390,4390,4380,641
20230802,150100,573443455,4390,4390,4390,4390,43
20230802,150000,573254685,4390,4390,4395,4390,22
20230802,145900,573158080,4395,4400,4400,4390,164
20230802,145800,572437305,4400,4410,4410,4400,30
20230802,145700,572305295,4410,4400,4410,4400,108
20230802,145600,571829095,4400,4400,4410,4400,258
20230802,145500,570693875,4400,4415,4415,4400,232
20230802,145400,569672415,4415,4415,4415,4405,325
20230802,145300,568240315,4415,4415,4415,4415,46
20230802,145200,568037225,4425,4415,4425,4415,7
20230802,145100,568006300,4415,4405,4415,4405,53
20230802,145000,567772805,4420,4405,4420,4405,5
20230802,144900,567750765,4405,4425,4425,4405,21
20230802,144800,567658240,4400,4400,4400,4400,1
20230802,144700,567653840,4425,4400,4430,4400,2016
20230802,144600,558743020,4400,4400,4400,4400,378
20230802,144500,557079820,4405,4405,4405,4405,2
20230802,144400,557071010,4410,4410,4410,4410,0
20230802,144300,557071010,4410,4405,4410,4400,830
20230802,144200,553414965,4405,4405,4405,4405,252
20230802,144100,552304905,4410,4410,4410,4410,3
20230802,144000,552291675,4405,4415,4415,4405,83
20230802,143900,551926000,4415,4420,4420,4400,2300
20230802,143800,541795100,4420,4420,4425,4390,1339
20230802,143700,535889050,4400,4425,4425,4400,373
20230802,143600,534246120,4425,4425,4430,4425,1034
20230802,143500,529670665,4425,4440,4440,4425,329
20230802,143400,528214040,4440,4435,4455,4425,5880
20230802,143300,502098875,4430,4415,4430,4415,3015
20230802,143200,488768680,4415,4395,4415,4395,2145
20230802,143100,479311555,4400,4390,4400,4390,2128
20230802,143000,469956005,4385,4390,4390,4375,1173
20230802,142900,464806615,4390,4360,4390,4360,3393
20230802,142800,449964795,4355,4340,4355,4340,1018
20230802,142700,445537755,4340,4340,4340,4340,10
20230802,142600,445494355,4340,4340,4340,4340,520
20230802,142500,443237555,4340,4340,4340,4340,1
20230802,142400,443233215,4340,4320,4340,4320,3
20230802,142300,443220235,4340,4320,4340,4320,11
20230802,142200,443172695,4340,4340,4340,4340,30
20230802,142100,443042495,4340,4340,4340,4340,3
20230802,142000,443029475,4340,4340,4340,4340,0
20230802,141900,443029475,4340,4340,4340,4340,1
20230802,141800,443025135,4340,4320,4340,4320,699
20230802,141700,440005435,4320,4320,4320,4320,10
20230802,141600,439962235,4320,4340,4345,4320,112
20230802,141500,439475645,4340,4340,4340,4340,0
20230802,141400,439475645,4340,4340,4340,4340,3
20230802,141300,439462625,4310,4335,4335,4310,2096
20230802,141200,430426210,4340,4335,4340,4335,169
20230802,141100,429693465,4335,4340,4340,4335,59
20230802,141000,429437695,4315,4345,4345,4315,1393
20230802,140900,423422695,4345,4345,4345,4345,2
20230802,140800,423414005,4345,4345,4345,4345,18
20230802,140700,423335795,4345,4345,4345,4315,275
20230802,140600,422143505,4320,4325,4350,4320,555
20230802,140500,419732540,4350,4350,4350,4350,11
20230802,140400,419684690,4350,4350,4350,4350,2
20230802,140300,419675990,4345,4325,4345,4320,2096
20230802,140200,410619130,4320,4350,4350,4320,2096
20230802,140100,401555240,4350,4350,4350,4350,3
20230802,140000,401542190,4345,4345,4345,4345,89
20230802,135900,401155485,4345,4345,4345,4345,1
20230802,135800,401151140,4350,4330,4350,4330,223
20230802,135700,400181110,4350,4350,4350,4350,0
20230802,135600,400181110,4350,4330,4350,4330,12
20230802,135500,400129110,4330,4340,4340,4325,301
20230802,135400,398827165,4350,4350,4350,4340,102
20230802,135300,398384465,4350,4350,4350,4350,30
20230802,135200,398253965,4350,4350,4350,4350,0
20230802,135100,398253965,4350,4350,4350,4350,0
20230802,135000,398253965,4350,4350,4350,4350,2
20230802,134900,398245265,4350,4350,4350,4350,2
20230802,134800,398236565,4335,4335,4335,4335,1
20230802,134700,398232230,4350,4345,4350,4345,2000
20230802,134600,389538655,4345,4340,4345,4340,3633
20230802,134500,373771430,4345,4345,4345,4345,112
20230802,134400,373284790,4345,4345,4345,4345,0
20230802,134300,373284790,4345,4340,4345,4340,1004
20230802,134200,368927420,4345,4345,4345,4345,3
20230802,134100,368914385,4345,4340,4345,4340,204
20230802,134000,368028575,4320,4320,4320,4320,0
20230802,133900,368028575,4320,4320,4320,4320,1
20230802,133800,368024255,4320,4345,4345,4320,4083
20230802,133700,350385670,4320,4340,4340,4320,244
20230802,133600,349327560,4340,4320,4340,4320,199
20230802,133500,348467840,4325,4330,4340,4325,612
20230802,133400,345820785,4340,4335,4340,4330,59
20230802,133300,345565300,4340,4340,4340,4340,3
20230802,133200,345552280,4340,4340,4340,4340,1
20230802,133100,345547940,4340,4330,4340,4330,31
20230802,133000,345413410,4340,4335,4340,4335,82
20230802,132900,345057535,4340,4340,4340,4340,10
20230802,132800,345014135,4340,4340,4340,4340,0
20230802,132700,345014135,4340,4340,4340,4340,102
20230802,132600,344571455,4340,4340,4340,4340,1
20230802,132500,344567115,4340,4320,4340,4320,436
20230802,132400,342683575,4320,4320,4320,4320,600
20230802,132300,340091575,4340,4340,4340,4340,1
20230802,132200,340087235,4320,4320,4320,4320,0
20230802,132100,340087235,4320,4320,4325,4320,110
20230802,132000,339612030,4345,4345,4345,4345,3
20230802,131900,339598995,4345,4345,4345,4345,0
20230802,131800,339598995,4345,4345,4345,4345,2
20230802,131700,339590305,4345,4345,4345,4345,0
20230802,131600,339590305,4345,4345,4345,4345,2
20230802,131500,339581615,4345,4345,4345,4345,0
20230802,131400,339581615,4345,4345,4345,4345,70
20230802,131300,339277465,4345,4345,4345,4345,101
20230802,131200,338838620,4345,4335,4345,4320,335
20230802,131100,337390700,4340,4340,4340,4340,0
20230802,131000,337390700,4340,4340,4340,4340,2
20230802,130900,337382020,4340,4340,4340,4340,0
20230802,130800,337382020,4340,4330,4340,4330,2142
20230802,130700,328101925,4330,4330,4330,4320,290
20230802,130600,326849105,4320,4320,4320,4320,0
20230802,130500,326849105,4320,4325,4330,4320,528
20230802,130400,324565500,4330,4330,4330,4330,2
20230802,130300,324556840,4330,4330,4330,4330,1
20230802,130200,324552510,4330,4330,4330,4330,0
20230802,130100,324552510,4330,4335,4335,4330,50
20230802,130000,324336005,4330,4330,4335,4330,304
20230802,125900,323019660,4330,4335,4335,4330,8
20230802,125800,322985010,4330,4335,4335,4330,1002
20230802,125700,318646345,4330,4330,4330,4330,0
20230802,125600,318646345,4330,4330,4330,4330,1003
20230802,125500,314303355,4330,4325,4330,4325,2
20230802,125400,314294700,4330,4325,4330,4325,33
20230802,125300,314151970,4330,4330,4330,4330,1
20230802,125200,314147640,4330,4320,4330,4320,7
20230802,125100,314117390,4335,4335,4335,4335,1
20230802,125000,314113055,4320,4320,4320,4320,310
20230802,124900,312773855,4335,4335,4335,4335,1
20230802,124800,312769520,4335,4335,4335,4335,1
20230802,124700,312765185,4335,4335,4335,4335,3
20230802,124600,312752180,4340,4340,4340,4340,0
20230802,124500,312752180,4340,4340,4340,4340,1
20230802,124400,312747840,4340,4330,4340,4330,32
20230802,124300,312609010,4320,4330,4330,4320,710
20230802,124200,309541710,4330,4340,4340,4320,139
20230802,124100,308940670,4340,4325,4340,4325,234
20230802,124000,307928605,4340,4340,4340,4340,3
20230802,123900,307915585,4325,4340,4340,4325,2
20230802,123800,307906920,4340,4340,4340,4340,39
20230802,123700,307737660,4340,4340,4340,4340,20
20230802,123600,307650860,4340,4340,4340,4340,8
20230802,123500,307616140,4345,4345,4345,4345,1
20230802,123400,307611795,4345,4340,4345,4340,24
20230802,123300,307507630,4340,4340,4340,4340,0
20230802,123200,307507630,4340,4340,4340,4340,1
20230802,123100,307503290,4340,4340,4340,4340,3
20230802,123000,307490270,4340,4340,4340,4340,101
20230802,122900,307051930,4340,4340,4340,4340,1
20230802,122800,307047590,4340,4340,4340,4340,0
20230802,122700,307047590,4340,4340,4340,4340,2
20230802,122600,307038910,4340,4340,4340,4340,6
20230802,122500,307012870,4340,4340,4340,4340,1
20230802,122400,307008530,4340,4340,4340,4340,0
20230802,122300,307008530,4340,4320,4340,4320,101
20230802,122200,306572170,4340,4340,4340,4340,11
20230802,122100,306524430,4340,4340,4340,4340,1
20230802,122000,306520090,4340,4340,4340,4340,0
20230802,121900,306520090,4340,4340,4340,4340,2
20230802,121800,306511410,4340,4320,4340,4320,2
20230802,121700,306502750,4340,4340,4340,4340,1
20230802,121600,306498410,4340,4320,4340,4320,202
20230802,121500,305625730,4320,4320,4320,4320,67
20230802,121400,305336290,4315,4345,4345,4315,35
20230802,121300,305185205,4310,4345,4345,4310,121
20230802,121200,304662910,4330,4340,4340,4330,102
20230802,121100,304220240,4340,4340,4340,4340,0
20230802,121000,304220240,4340,4340,4340,4340,2
20230802,120900,304211560,4335,4340,4340,4335,16
20230802,120800,304142190,4335,4335,4335,4335,0
20230802,120700,304142190,4335,4335,4335,4335,20
20230802,120600,304055490,4340,4340,4340,4340,2
20230802,120500,304046810,4340,4340,4340,4340,2
20230802,120400,304038130,4340,4340,4340,4340,46
20230802,120300,303838490,4340,4340,4340,4340,101
20230802,120200,303400150,4340,4340,4340,4340,1
20230802,120100,303395810,4340,4340,4340,4340,16
20230802,120000,303326370,4300,4340,4340,4300,2086
20230802,115900,294336010,4340,4340,4340,4340,0
20230802,115800,294336010,4340,4340,4340,4340,1
20230802,115700,294331670,4340,4340,4340,4340,4
20230802,115600,294314310,4340,4340,4340,4340,1
20230802,115500,294309970,4340,4330,4340,4330,18
20230802,115400,294231940,4330,4330,4330,4330,0
20230802,115300,294231940,4330,4330,4330,4330,0
20230802,115200,294231940,4330,4330,4330,4330,0
20230802,115100,294231940,4330,4325,4330,4325,22
20230802,115000,294136685,4330,4330,4330,4330,1
20230802,114900,294132355,4325,4325,4325,4325,194
20230802,114800,293293305,4330,4335,4335,4330,79
20230802,114700,292950990,4335,4335,4335,4335,1
20230802,114600,292946655,4340,4325,4340,4320,108
20230802,114500,292479545,4320,4350,4350,4320,556
20230802,114400,290073995,4350,4350,4350,4350,0
20230802,114300,290073995,4350,4330,4350,4325,140
20230802,114200,289467735,4325,4325,4325,4325,0
20230802,114100,289467735,4325,4325,4325,4325,0
20230802,114000,289467735,4325,4325,4325,4325,81
20230802,113900,289117410,4325,4350,4350,4320,343
20230802,113800,287632525,4350,4360,4375,4350,2538
20230802,113700,276591125,4355,4365,4365,4355,270
20230802,113600,275414965,4365,4375,4375,4365,1754
20230802,113500,267758640,4375,4375,4375,4375,3
20230802,113400,267745515,4375,4375,4375,4375,0
20230802,113300,267745515,4375,4375,4375,4375,0
20230802,113200,267745515,4375,4375,4375,4375,0
20230802,113100,267745515,4375,4375,4375,4375,100
20230802,113000,267308015,4375,4375,4375,4365,1676
20230802,112900,259985155,4395,4400,4400,4395,8
20230802,112800,259949985,4375,4400,4400,4375,52
20230802,112700,259722435,4375,4375,4375,4375,250
20230802,112600,258628685,4400,4400,4400,4400,3
20230802,112500,258615485,4400,4400,4400,4400,100
20230802,112400,258175485,4400,4385,4400,4380,3255
20230802,112300,243913355,4390,4390,4405,4390,581
20230802,112200,241362720,4410,4410,4410,4410,12
20230802,112100,241309800,4390,4390,4410,4390,933
20230802,112000,237200765,4385,4390,4390,4385,102
20230802,111900,236753490,4390,4400,4410,4390,212
20230802,111800,235822340,4410,4410,4415,4410,576
20230802,111700,233281665,4410,4400,4410,4400,428
20230802,111600,231396750,4400,4405,4405,4385,19
20230802,111500,231313185,4405,4395,4405,4385,3019
20230802,111400,218022655,4395,4395,4395,4385,832
20230802,111300,214366025,4395,4370,4395,4370,7969
20230802,111200,179453640,4365,4370,4370,4365,897
20230802,111100,175534750,4370,4365,4370,4365,26
20230802,111000,175421250,4365,4365,4365,4365,10
20230802,110900,175377600,4365,4365,4365,4365,280
20230802,110800,174155400,4365,4360,4365,4360,42
20230802,110700,173972270,4360,4360,4360,4360,200
20230802,110600,173100270,4360,4360,4360,4360,0
20230802,110500,173100270,4360,4360,4360,4355,50
20230802,110400,172882345,4360,4360,4365,4360,459
20230802,110300,170881095,4360,4360,4365,4360,12
20230802,110200,170828725,4365,4365,4365,4365,99
20230802,110100,170396590,4370,4370,4370,4370,0
20230802,110000,170396590,4370,4370,4370,4370,500
20230802,105900,168211590,4370,4370,4370,4365,94
20230802,105800,167800820,4365,4355,4365,4355,389
20230802,105700,166104225,4350,4355,4355,4350,834
20230802,105600,162475865,4355,4350,4355,4350,73
20230802,105500,162158065,4350,4330,4350,4325,1431
20230802,105400,155944765,4330,4330,4330,4330,1
20230802,105300,155940435,4330,4330,4330,4330,0
20230802,105200,155940435,4330,4335,4335,4330,151
20230802,105100,155286600,4330,4330,4330,4330,52
20230802,105000,155061440,4330,4330,4330,4330,560
20230802,104900,152636640,4330,4335,4335,4330,28
20230802,104800,152515310,4335,4335,4335,4335,0
20230802,104700,152515310,4335,4335,4335,4335,5
20230802,104600,152493635,4335,4335,4335,4335,261
20230802,104500,151362200,4335,4345,4345,4335,1445
20230802,104400,145085680,4345,4345,4345,4345,195
20230802,104300,144238405,4345,4350,4350,4345,691
20230802,104200,141232755,4350,4355,4355,4350,2
20230802,104100,141224050,4355,4350,4355,4350,343
20230802,104000,139731985,4350,4355,4355,4350,157
20230802,103900,139048645,4355,4355,4355,4355,0
20230802,103800,139048645,4355,4370,4370,4355,602
20230802,103700,136424315,4375,4375,4375,4375,5
20230802,103600,136402440,4380,4380,4380,4380,3
20230802,103500,136389300,4380,4380,4380,4380,10
20230802,103400,136345500,4380,4380,4385,4380,2713
20230802,103300,124460805,4380,4380,4380,4380,328
20230802,103200,123024165,4380,4350,4385,4345,73
20230802,103100,122704780,4375,4365,4385,4350,1644
20230802,103000,115519055,4365,4360,4370,4360,880
20230802,102900,111678340,4365,4350,4365,4350,278
20230802,102800,110467430,4345,4345,4345,4340,36
20230802,102700,110311155,4340,4340,4340,4340,299
20230802,102600,109013495,4340,4340,4340,4340,24
20230802,102500,108909335,4345,4345,4350,4335,973
20230802,102400,104686585,4345,4315,4350,4315,3199
20230802,102300,90792325,4315,4295,4315,4295,48
20230802,102200,90585685,4330,4315,4330,4315,412
20230802,102100,88802935,4290,4310,4315,4285,533
20230802,102000,86503450,4310,4305,4310,4305,500
20230802,101900,84348490,4305,4300,4305,4300,446
20230802,101800,82430680,4280,4290,4295,4280,5437
20230802,101700,59094090,4280,4280,4280,4280,0
20230802,101600,59094090,4280,4280,4280,4280,0
20230802,101500,59094090,4280,4280,4280,4280,0
20230802,101400,59094090,4280,4280,4280,4280,660
20230802,101300,56269290,4280,4280,4280,4280,0
20230802,101200,56269290,4280,4280,4280,4280,11
20230802,101100,56222210,4290,4290,4290,4290,13
20230802,101000,56166440,4290,4280,4290,4280,1490
20230802,100900,49780805,4275,4260,4275,4260,4379
20230802,100800,31109900,4260,4260,4260,4260,0
20230802,100700,31109900,4260,4260,4260,4260,0
20230802,100600,31109900,4260,4260,4260,4260,11
20230802,100500,31063040,4260,4260,4260,4260,0
20230802,100400,31063040,4260,4260,4260,4260,1
20230802,100300,31058780,4260,4260,4260,4260,0
20230802,100200,31058780,4260,4255,4260,4255,723
20230802,100100,27981865,4255,4255,4255,4255,0
20230802,100000,27981865,4255,4255,4255,4255,0
20230802,095900,27981865,4255,4255,4255,4255,12
20230802,095800,27930805,4255,4255,4255,4255,0
20230802,095700,27930805,4255,4255,4255,4255,0
20230802,095600,27930805,4255,4255,4255,4255,14
20230802,095500,27871235,4255,4255,4255,4255,41
20230802,095400,27696780,4250,4250,4250,4250,9
20230802,095300,27658530,4250,4250,4250,4250,58
20230802,095200,27412030,4245,4250,4250,4245,110
20230802,095100,26945030,4250,4250,4250,4250,0
20230802,095000,26945030,4250,4245,4250,4245,1001
20230802,094900,22692280,4255,4255,4255,4255,0
20230802,094800,22692280,4255,4255,4255,4255,0
20230802,094700,22692280,4255,4255,4255,4255,2
20230802,094600,22683770,4250,4250,4250,4250,0
20230802,094500,22683770,4250,4250,4250,4250,118
20230802,094400,22182270,4255,4255,4255,4255,100
20230802,094300,21756770,4255,4255,4255,4255,0
20230802,094200,21756770,4255,4255,4255,4255,0
20230802,094100,21756770,4255,4255,4255,4255,2
20230802,094000,21748260,4240,4240,4240,4240,0
20230802,093900,21748260,4240,4240,4240,4240,151
20230802,093800,21108020,4240,4240,4240,4240,0
20230802,093700,21108020,4240,4260,4260,4240,51
20230802,093600,20891685,4260,4260,4260,4260,4
20230802,093500,20874645,4260,4260,4260,4260,0
20230802,093400,20874645,4260,4260,4260,4260,5
20230802,093300,20853345,4260,4245,4260,4245,2003
20230802,093200,12322185,4250,4250,4250,4250,2
20230802,093100,12313685,4250,4250,4250,4250,2
20230802,093000,12305185,4255,4255,4255,4255,62
20230802,092900,12041375,4245,4250,4250,4245,10
20230802,092800,11998885,4250,4250,4250,4250,1
20230802,092700,11994635,4250,4250,4250,4250,0
20230802,092600,11994635,4250,4250,4250,4250,1
20230802,092500,11990385,4255,4255,4255,4255,2
20230802,092400,11981875,4255,4255,4255,4255,25
20230802,092300,11875500,4255,4255,4255,4255,0
20230802,092200,11875500,4255,4250,4255,4250,4
20230802,092100,11858485,4250,4250,4250,4250,0
20230802,092000,11858485,4250,4260,4260,4250,15
20230802,091900,11794655,4260,4260,4260,4260,30
20230802,091800,11666855,4260,4260,4260,4260,1
20230802,091700,11662595,4235,4235,4235,4235,0
20230802,091600,11662595,4235,4235,4235,4235,0
20230802,091500,11662595,4235,4260,4260,4235,35
20230802,091400,11514095,4265,4255,4265,4255,127
20230802,091300,10972565,4250,4250,4250,4250,443
20230802,091200,9089815,4250,4250,4250,4250,58
20230802,091100,8843315,4250,4250,4250,4250,0
20230802,091000,8843315,4250,4250,4250,4250,0
20230802,090900,8843315,4250,4215,4250,4215,547
20230802,090800,6524770,4215,4240,4240,4215,76
20230802,090700,6204130,4245,4245,4245,4245,2
20230802,090600,6195640,4220,4220,4220,4220,20
20230802,090500,6111240,4245,4245,4245,4245,0
20230802,090400,6111240,4245,4245,4245,4245,0
20230802,090300,6111240,4245,4245,4245,4245,1
20230802,090200,6106995,4245,4240,4245,4240,45
20230802,090100,5916170,4220,4220,4220,4220,1
20230802,090000,5911950,4220,4245,4245,4220,1393