KissMeData/030350/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190500,370531249,529,529,529,529,7715
20230802,190400,370531249,529,529,529,529,0
20230802,190300,370531249,529,529,529,529,0
20230802,190200,370531249,529,529,529,529,0
20230802,190100,370531249,529,529,529,529,0
20230802,190000,370531249,529,529,529,529,0
20230802,185900,370531249,529,529,529,529,0
20230802,185800,370531249,529,529,529,529,0
20230802,185700,370531249,529,529,529,529,0
20230802,185600,370531249,529,529,529,529,0
20230802,185500,370531249,529,529,529,529,0
20230802,185400,370531249,529,529,529,529,0
20230802,185300,370531249,529,529,529,529,0
20230802,185200,370531249,529,529,529,529,0
20230802,185100,370531249,529,529,529,529,0
20230802,185000,370531249,529,529,529,529,0
20230802,184900,370531249,529,529,529,529,0
20230802,184800,370531249,529,529,529,529,0
20230802,184700,370531249,529,529,529,529,0
20230802,184600,370531249,529,529,529,529,0
20230802,184500,370531249,529,529,529,529,0
20230802,184400,370531249,529,529,529,529,0
20230802,184300,370531249,529,529,529,529,0
20230802,184200,370531249,529,529,529,529,0
20230802,184100,370531249,529,529,529,529,0
20230802,184000,370531249,529,529,529,529,0
20230802,183900,370531249,529,529,529,529,0
20230802,183800,370531249,529,529,529,529,0
20230802,183700,370531249,529,529,529,529,0
20230802,183600,370531249,529,529,529,529,0
20230802,183500,370531249,529,529,529,529,7715
20230802,183400,370531249,529,529,529,529,0
20230802,183300,370531249,529,529,529,529,0
20230802,183200,370531249,529,529,529,529,0
20230802,183100,370531249,529,529,529,529,0
20230802,183000,370531249,529,529,529,529,0
20230802,182900,370531249,529,529,529,529,0
20230802,182800,370531249,529,529,529,529,0
20230802,182700,370531249,529,529,529,529,0
20230802,182600,370531249,529,529,529,529,0
20230802,182500,370531249,529,529,529,529,0
20230802,182400,370531249,529,529,529,529,0
20230802,182300,370531249,529,529,529,529,0
20230802,182200,370531249,529,529,529,529,0
20230802,182100,370531249,529,529,529,529,0
20230802,182000,370531249,529,529,529,529,0
20230802,181900,370531249,529,529,529,529,0
20230802,181800,370531249,529,529,529,529,0
20230802,181700,370531249,529,529,529,529,0
20230802,181600,370531249,529,529,529,529,0
20230802,181500,370531249,529,529,529,529,0
20230802,181400,370531249,529,529,529,529,0
20230802,181300,370531249,529,529,529,529,0
20230802,181200,370531249,529,529,529,529,0
20230802,181100,370531249,529,529,529,529,0
20230802,181000,370531249,529,529,529,529,0
20230802,180900,370531249,529,529,529,529,0
20230802,180800,370531249,529,529,529,529,0
20230802,180700,370531249,529,529,529,529,0
20230802,180600,370531249,529,529,529,529,0
20230802,180500,370531249,529,529,529,529,7715
20230802,180400,370531249,529,529,529,529,0
20230802,180300,370531249,529,529,529,529,0
20230802,180200,370531249,529,529,529,529,0
20230802,180100,370531249,529,529,529,529,0
20230802,180000,370531249,529,529,529,529,0
20230802,175900,370531249,529,529,529,529,0
20230802,175800,370531249,529,529,529,529,0
20230802,175700,370531249,529,529,529,529,0
20230802,175600,370531249,529,529,529,529,0
20230802,175500,370531249,529,529,529,529,0
20230802,175400,370531249,529,529,529,529,0
20230802,175300,370531249,529,529,529,529,0
20230802,175200,370531249,529,529,529,529,0
20230802,175100,370531249,529,529,529,529,0
20230802,175000,370531249,529,529,529,529,0
20230802,174900,370531249,529,529,529,529,0
20230802,174800,370531249,529,529,529,529,0
20230802,174700,370531249,529,529,529,529,0
20230802,174600,370531249,529,529,529,529,0
20230802,174500,370531249,529,529,529,529,0
20230802,174400,370531249,529,529,529,529,0
20230802,174300,370531249,529,529,529,529,0
20230802,174200,370531249,529,529,529,529,0
20230802,174100,370531249,529,529,529,529,0
20230802,174000,370531249,529,529,529,529,0
20230802,173900,370531249,529,529,529,529,0
20230802,173800,370531249,529,529,529,529,0
20230802,173700,370531249,529,529,529,529,0
20230802,173600,370531249,529,529,529,529,0
20230802,173500,370531249,529,529,529,529,7715
20230802,173400,370531249,529,529,529,529,0
20230802,173300,370531249,529,529,529,529,0
20230802,173200,370531249,529,529,529,529,0
20230802,173100,370531249,529,529,529,529,0
20230802,173000,370531249,529,529,529,529,0
20230802,172900,370531249,529,529,529,529,0
20230802,172800,370531249,529,529,529,529,0
20230802,172700,370531249,529,529,529,529,0
20230802,172600,370531249,529,529,529,529,0
20230802,172500,370531249,529,529,529,529,0
20230802,172400,370531249,529,529,529,529,0
20230802,172300,370531249,529,529,529,529,0
20230802,172200,370531249,529,529,529,529,0
20230802,172100,370531249,529,529,529,529,0
20230802,172000,370531249,529,529,529,529,0
20230802,171900,370531249,529,529,529,529,0
20230802,171800,370531249,529,529,529,529,0
20230802,171700,370531249,529,529,529,529,0
20230802,171600,370531249,529,529,529,529,0
20230802,171500,370531249,529,529,529,529,0
20230802,171400,370531249,529,529,529,529,0
20230802,171300,370531249,529,529,529,529,0
20230802,171200,370531249,529,529,529,529,0
20230802,171100,370531249,529,529,529,529,0
20230802,171000,370531249,529,529,529,529,0
20230802,170900,370531249,529,529,529,529,0
20230802,170800,370531249,529,529,529,529,0
20230802,170700,370531249,529,529,529,529,0
20230802,170600,370531249,529,529,529,529,0
20230802,170500,370531249,529,529,529,529,7715
20230802,170400,370531249,529,529,529,529,0
20230802,170300,370531249,529,529,529,529,0
20230802,170200,370531249,529,529,529,529,0
20230802,170100,370531249,529,529,529,529,0
20230802,170000,370531249,529,529,529,529,0
20230802,165900,370531249,529,529,529,529,0
20230802,165800,370531249,529,529,529,529,0
20230802,165700,370531249,529,529,529,529,0
20230802,165600,370531249,529,529,529,529,0
20230802,165500,370531249,529,529,529,529,0
20230802,165400,370531249,529,529,529,529,0
20230802,165300,370531249,529,529,529,529,0
20230802,165200,370531249,529,529,529,529,0
20230802,165100,370531249,529,529,529,529,0
20230802,165000,370531249,529,529,529,529,0
20230802,164900,370531249,529,529,529,529,0
20230802,164800,370531249,529,529,529,529,0
20230802,164700,370531249,529,529,529,529,0
20230802,164600,370531249,529,529,529,529,0
20230802,164500,370531249,529,529,529,529,0
20230802,164400,370531249,529,529,529,529,0
20230802,164300,370531249,529,529,529,529,0
20230802,164200,370531249,529,529,529,529,0
20230802,164100,370531249,529,529,529,529,0
20230802,164000,370531249,529,529,529,529,0
20230802,163900,370531249,529,529,529,529,0
20230802,163800,370531249,529,529,529,529,0
20230802,163700,370531249,529,529,529,529,0
20230802,163600,370531249,529,529,529,529,0
20230802,163500,370531249,529,529,529,529,7715
20230802,163400,370531249,529,529,529,529,0
20230802,163300,370531249,529,529,529,529,0
20230802,163200,370531249,529,529,529,529,0
20230802,163100,370531249,529,529,529,529,0
20230802,163000,370531249,529,529,529,529,0
20230802,162900,370531249,529,529,529,529,0
20230802,162800,370531249,529,529,529,529,0
20230802,162700,370531249,529,529,529,529,0
20230802,162600,370531249,529,529,529,529,0
20230802,162500,370531249,529,529,529,529,0
20230802,162400,370531249,529,529,529,529,0
20230802,162300,370531249,529,529,529,529,0
20230802,162200,370531249,529,529,529,529,0
20230802,162100,370531249,529,529,529,529,0
20230802,162000,370531249,529,529,529,529,0
20230802,161900,370531249,529,529,529,529,0
20230802,161800,370531249,529,529,529,529,0
20230802,161700,370531249,529,529,529,529,0
20230802,161600,370531249,529,529,529,529,0
20230802,161500,370531249,529,529,529,529,0
20230802,161400,370531249,529,529,529,529,0
20230802,161300,370531249,529,529,529,529,0
20230802,161200,370531249,529,529,529,529,0
20230802,161100,370531249,529,529,529,529,0
20230802,161000,370531249,529,529,529,529,0
20230802,160900,370531249,529,529,529,529,0
20230802,160800,370531249,529,529,529,529,0
20230802,160700,370531249,529,529,529,529,0
20230802,160600,370531249,529,529,529,529,0
20230802,160500,370531249,529,529,529,529,7715
20230802,160400,370531249,529,529,529,529,0
20230802,160300,370531249,529,529,529,529,0
20230802,160200,370531249,529,529,529,529,0
20230802,160100,370531249,529,529,529,529,0
20230802,160000,370531249,529,529,529,529,0
20230802,155900,370531249,529,529,529,529,0
20230802,155800,370531249,529,529,529,529,0
20230802,155700,370531249,529,529,529,529,0
20230802,155600,370531249,529,529,529,529,0
20230802,155500,370531249,529,529,529,529,0
20230802,155400,370531249,529,529,529,529,0
20230802,155300,370531249,529,529,529,529,0
20230802,155200,370531249,529,529,529,529,0
20230802,155100,370531249,529,529,529,529,0
20230802,155000,370531249,529,529,529,529,0
20230802,154900,370531249,529,529,529,529,0
20230802,154800,370531249,529,529,529,529,0
20230802,154700,370531249,529,529,529,529,0
20230802,154600,370531249,529,529,529,529,0
20230802,154500,370531249,529,529,529,529,0
20230802,154400,370531249,529,529,529,529,0
20230802,154300,370531249,529,529,529,529,0
20230802,154200,370531249,529,529,529,529,0
20230802,154100,370531249,529,529,529,529,0
20230802,154000,370531249,529,529,529,529,0
20230802,153900,370531249,529,529,529,529,0
20230802,153800,370531249,529,529,529,529,0
20230802,153700,370531249,529,529,529,529,0
20230802,153600,370531249,529,529,529,529,0
20230802,153500,370531249,529,529,529,529,7715
20230802,153400,370531249,529,529,529,529,0
20230802,153300,370531249,529,529,529,529,0
20230802,153200,370531249,529,529,529,529,0
20230802,153100,370531249,529,529,529,529,0
20230802,153000,370531249,529,529,529,529,7715
20230802,152900,366450014,529,529,529,529,0
20230802,152800,366450014,529,529,529,529,0
20230802,152700,366450014,529,529,529,529,0
20230802,152600,366450014,529,529,529,529,0
20230802,152500,366450014,529,529,529,529,0
20230802,152400,366450014,529,529,529,529,0
20230802,152300,366450014,529,529,529,529,0
20230802,152200,366450014,529,529,529,529,0
20230802,152100,366450014,529,529,529,529,0
20230802,152000,366450014,529,529,529,529,0
20230802,151900,366450014,529,529,529,529,2673
20230802,151800,365035997,529,529,529,529,35
20230802,151700,365017482,529,528,529,528,91
20230802,151600,364969360,529,529,529,529,46
20230802,151500,364945026,528,528,528,528,0
20230802,151400,364945026,528,528,528,528,0
20230802,151300,364945026,528,528,528,528,333
20230802,151200,364769202,529,530,530,529,12
20230802,151100,364762853,530,529,530,529,25
20230802,151000,364749621,528,528,528,528,54
20230802,150900,364721109,530,530,530,530,0
20230802,150800,364721109,530,528,530,528,1515
20230802,150700,363921137,529,529,529,529,20
20230802,150600,363910557,529,529,529,529,54
20230802,150500,363881991,529,529,530,528,778
20230802,150400,363471104,530,530,530,530,0
20230802,150300,363471104,530,528,530,528,101
20230802,150200,363417774,530,528,530,528,342
20230802,150100,363237193,530,528,530,528,219
20230802,150000,363121559,528,528,530,528,1134
20230802,145900,362522699,528,528,528,528,500
20230802,145800,362258699,528,528,528,528,1236
20230802,145700,361606091,528,528,528,528,764
20230802,145600,361202699,527,527,527,527,0
20230802,145500,361202699,527,528,529,527,680
20230802,145400,360844287,529,528,529,528,665
20230802,145300,360493166,529,528,529,528,3004
20230802,145200,358907052,529,529,529,529,10
20230802,145100,358901762,529,529,529,529,253
20230802,145000,358767925,529,530,531,529,1197
20230802,144900,358134708,531,531,531,531,11
20230802,144800,358128867,529,529,529,529,0
20230802,144700,358128867,529,529,529,529,0
20230802,144600,358128867,529,529,529,529,100
20230802,144500,358075967,529,529,529,529,734
20230802,144400,357687681,531,531,531,531,0
20230802,144300,357687681,531,529,531,529,2861
20230802,144200,356174210,529,529,529,529,1
20230802,144100,356173681,531,531,531,531,0
20230802,144000,356173681,531,531,531,531,0
20230802,143900,356173681,531,531,531,531,100
20230802,143800,356120581,531,531,531,531,100
20230802,143700,356067481,529,529,529,529,0
20230802,143600,356067481,529,529,529,529,606
20230802,143500,355746907,529,529,529,529,89
20230802,143400,355699826,529,531,531,529,3
20230802,143300,355698235,531,531,531,531,0
20230802,143200,355698235,531,531,531,531,1
20230802,143100,355697704,529,530,530,529,760
20230802,143000,355294918,530,530,530,530,1
20230802,142900,355294388,529,529,529,529,35
20230802,142800,355275873,529,530,530,529,160
20230802,142700,355191083,530,530,530,530,7
20230802,142600,355187373,530,530,530,530,51
20230802,142500,355160343,529,529,529,529,11
20230802,142400,355154524,530,530,530,529,604
20230802,142300,354834507,530,530,530,530,0
20230802,142200,354834507,530,530,530,530,2544
20230802,142100,353486187,529,529,529,529,284
20230802,142000,353335951,529,529,529,529,3662
20230802,141900,351398753,529,532,532,527,6275
20230802,141800,348086710,527,532,533,527,17216
20230802,141700,338990217,532,533,533,532,46
20230802,141600,338965700,533,533,533,533,2
20230802,141500,338964634,533,533,533,533,0
20230802,141400,338964634,533,533,533,533,9
20230802,141300,338959837,534,534,534,534,0
20230802,141200,338959837,534,534,534,534,0
20230802,141100,338959837,534,534,534,534,3
20230802,141000,338958235,534,534,534,534,10
20230802,140900,338952895,534,534,534,534,0
20230802,140800,338952895,534,534,534,534,0
20230802,140700,338952895,534,533,534,532,101
20230802,140600,338899160,535,535,535,535,100
20230802,140500,338845660,535,535,535,535,0
20230802,140400,338845660,535,535,535,535,2
20230802,140300,338844590,535,535,535,535,0
20230802,140200,338844590,535,535,535,535,0
20230802,140100,338844590,535,535,535,535,13
20230802,140000,338837635,536,536,536,536,0
20230802,135900,338837635,536,536,536,536,0
20230802,135800,338837635,536,536,536,536,2
20230802,135700,338836563,536,535,536,535,75
20230802,135600,338796383,536,536,536,536,0
20230802,135500,338796383,536,536,536,536,0
20230802,135400,338796383,536,535,536,535,1957
20230802,135300,337749387,536,532,536,532,4821
20230802,135200,335172105,532,532,532,532,0
20230802,135100,335172105,532,530,532,530,867
20230802,135000,334712593,530,530,530,530,150
20230802,134900,334633093,530,529,530,528,72
20230802,134800,334595063,530,529,530,529,32
20230802,134700,334578133,530,528,530,527,191
20230802,134600,334477289,528,529,530,528,633
20230802,134500,334142530,530,528,530,528,269
20230802,134400,334000396,528,528,528,528,92
20230802,134300,333951820,528,529,529,528,449
20230802,134200,333714662,529,529,529,529,3500
20230802,134100,331863162,529,530,530,529,518
20230802,134000,331588948,530,530,530,529,7235
20230802,133900,327754658,530,533,533,530,105
20230802,133800,327698993,531,532,532,531,17268
20230802,133700,318513682,535,535,535,535,1
20230802,133600,318513147,533,533,535,533,5570
20230802,133500,315544183,534,533,534,533,300
20230802,133400,315384183,534,534,534,534,0
20230802,133300,315384183,534,534,534,534,3865
20230802,133200,313320273,534,534,534,534,1034
20230802,133100,312768117,534,534,534,534,0
20230802,133000,312768117,534,534,534,534,200
20230802,132900,312661317,536,536,536,536,0
20230802,132800,312661317,536,536,536,536,0
20230802,132700,312661317,536,535,536,535,12
20230802,132600,312654886,534,534,534,534,26
20230802,132500,312641002,535,535,535,535,0
20230802,132400,312641002,535,535,535,535,0
20230802,132300,312641002,535,535,535,535,8
20230802,132200,312636722,536,536,536,536,0
20230802,132100,312636722,536,536,536,536,0
20230802,132000,312636722,536,536,536,536,1
20230802,131900,312636186,535,535,535,535,1
20230802,131800,312635651,534,534,534,534,0
20230802,131700,312635651,534,534,534,534,0
20230802,131600,312635651,534,534,534,534,0
20230802,131500,312635651,534,534,534,534,0
20230802,131400,312635651,534,534,534,534,0
20230802,131300,312635651,534,534,534,534,2984
20230802,131200,311042195,535,536,536,535,2011
20230802,131100,309966301,536,537,537,536,9
20230802,131000,309961470,536,536,536,536,110
20230802,130900,309902510,536,536,536,535,229
20230802,130800,309779866,536,536,536,536,10
20230802,130700,309774506,535,535,535,535,0
20230802,130600,309774506,535,535,535,535,101
20230802,130500,309720471,535,535,535,535,199
20230802,130400,309614006,535,535,535,535,100
20230802,130300,309560506,536,536,536,536,0
20230802,130200,309560506,536,535,536,535,1031
20230802,130100,309008867,536,536,536,536,121
20230802,130000,308944011,537,537,537,537,20
20230802,125900,308933271,537,537,537,537,2513
20230802,125800,307583790,537,537,537,537,0
20230802,125700,307583790,537,537,537,537,0
20230802,125600,307583790,537,536,537,536,13
20230802,125500,307576812,537,537,537,537,598
20230802,125400,307255686,537,537,537,537,6
20230802,125300,307252464,538,538,538,538,0
20230802,125200,307252464,538,538,538,538,210
20230802,125100,307139484,538,537,538,537,297
20230802,125000,306979795,537,537,537,537,0
20230802,124900,306979795,537,537,537,537,0
20230802,124800,306979795,537,537,537,537,1
20230802,124700,306979258,536,537,537,536,52
20230802,124600,306951384,536,536,536,536,120
20230802,124500,306887064,536,536,536,536,1
20230802,124400,306886528,535,535,535,535,100
20230802,124300,306833028,535,535,535,535,451
20230802,124200,306591743,535,535,535,535,60
20230802,124100,306559643,535,535,535,535,1
20230802,124000,306559108,535,535,535,535,102
20230802,123900,306504538,535,535,535,535,100
20230802,123800,306451038,533,533,533,533,0
20230802,123700,306451038,533,533,533,533,0
20230802,123600,306451038,533,533,533,533,1450
20230802,123500,305678188,533,533,533,533,1651
20230802,123400,304798205,533,533,533,533,1428
20230802,123300,304037081,533,533,533,533,0
20230802,123200,304037081,533,533,533,533,0
20230802,123100,304037081,533,534,534,533,605
20230802,123000,303714489,534,534,534,534,1
20230802,122900,303713955,533,533,533,533,0
20230802,122800,303713955,533,533,533,533,0
20230802,122700,303713955,533,533,533,533,219
20230802,122600,303597228,534,534,534,534,101
20230802,122500,303543294,534,534,534,534,0
20230802,122400,303543294,534,534,534,534,1332
20230802,122300,302832006,535,535,535,535,0
20230802,122200,302832006,535,535,535,535,10
20230802,122100,302826656,535,535,535,535,0
20230802,122000,302826656,535,535,535,535,0
20230802,121900,302826656,535,535,535,535,14
20230802,121800,302819166,535,535,535,535,503
20230802,121700,302550061,535,535,535,535,1
20230802,121600,302549526,535,535,535,535,1806
20230802,121500,301583316,535,536,536,535,406
20230802,121400,301365703,536,536,536,536,0
20230802,121300,301365703,536,536,536,536,304
20230802,121200,301202759,536,536,536,536,100
20230802,121100,301149159,535,535,535,535,619
20230802,121000,300817994,535,535,535,535,0
20230802,120900,300817994,535,535,535,535,0
20230802,120800,300817994,535,535,535,535,553
20230802,120700,300522139,536,536,536,536,0
20230802,120600,300522139,536,536,536,536,0
20230802,120500,300522139,536,536,536,536,801
20230802,120400,300092803,535,535,535,535,535
20230802,120300,299806578,535,535,535,535,250
20230802,120200,299672828,535,535,535,535,0
20230802,120100,299672828,535,534,535,534,136
20230802,120000,299600189,534,534,534,534,1000
20230802,115900,299066189,534,534,534,534,1
20230802,115800,299065655,534,534,534,533,1006
20230802,115700,298529453,533,533,533,533,0
20230802,115600,298529453,533,533,533,533,0
20230802,115500,298529453,533,534,534,533,302
20230802,115400,298368485,534,534,534,534,66
20230802,115300,298333241,534,533,534,533,25
20230802,115200,298319914,533,533,533,533,0
20230802,115100,298319914,533,533,533,533,176
20230802,115000,298226106,533,533,533,533,114
20230802,114900,298165344,533,533,534,533,10
20230802,114800,298160013,533,534,534,533,214
20230802,114700,298045750,534,533,534,533,23
20230802,114600,298033490,533,533,533,533,134
20230802,114500,297962068,533,533,533,533,2204
20230802,114400,296787336,532,532,532,532,6
20230802,114300,296784144,533,532,533,532,90
20230802,114200,296736261,533,532,533,532,87
20230802,114100,296689975,532,532,533,532,2299
20230802,114000,295466897,533,533,533,533,10
20230802,113900,295461567,533,533,533,533,10
20230802,113800,295456237,533,533,533,533,153
20230802,113700,295374688,533,533,533,533,99
20230802,113600,295321921,533,535,535,533,2332
20230802,113500,294078963,533,533,533,533,200
20230802,113400,293972363,534,534,535,534,6474
20230802,113300,290515246,535,536,536,535,106
20230802,113200,290458480,535,536,536,535,8007
20230802,113100,286174715,536,536,536,536,7
20230802,113000,286170963,536,536,536,536,200
20230802,112900,286063763,538,538,538,538,10
20230802,112800,286058383,538,535,538,535,2
20230802,112700,286057310,538,539,539,535,99353
20230802,112600,232794839,539,539,540,539,1048
20230802,112500,232229966,539,540,540,539,77
20230802,112400,232188449,540,540,540,540,2000
20230802,112300,231108449,540,540,540,540,1
20230802,112200,231107909,539,539,539,539,1
20230802,112100,231107370,538,538,538,538,316
20230802,112000,230937362,538,538,538,538,4
20230802,111900,230935210,539,539,540,539,8268
20230802,111800,226478748,540,540,540,540,0
20230802,111700,226478748,540,540,540,539,722
20230802,111600,226089118,540,540,540,540,1
20230802,111500,226088578,539,539,539,539,700
20230802,111400,225711278,539,539,539,539,1546
20230802,111300,224877984,540,540,540,540,0
20230802,111200,224877984,540,540,540,540,0
20230802,111100,224877984,540,540,540,540,76
20230802,111000,224836944,540,540,540,540,38
20230802,110900,224816424,540,540,540,540,26
20230802,110800,224802384,540,541,541,540,1193
20230802,110700,224158163,540,541,541,540,2370
20230802,110600,222876003,542,541,542,541,902
20230802,110500,222387819,540,540,540,540,248
20230802,110400,222253899,540,540,540,540,0
20230802,110300,222253899,540,540,540,540,816
20230802,110200,221813259,540,539,540,539,2006
20230802,110100,220730025,540,539,540,539,522
20230802,110000,220448666,539,539,539,539,717
20230802,105900,220062203,539,538,539,538,2478
20230802,105800,218726640,538,538,538,538,83
20230802,105700,218681986,538,539,539,538,2080
20230802,105600,217560946,539,539,539,539,202
20230802,105500,217452068,539,538,539,538,6
20230802,105400,217448839,539,539,540,537,585
20230802,105300,217133525,539,540,540,539,231
20230802,105200,217009015,540,540,540,537,4035
20230802,105100,214830214,537,538,538,537,1972
20230802,105000,213770450,540,540,540,540,0
20230802,104900,213770450,540,540,540,540,40
20230802,104800,213748850,540,540,540,536,3872
20230802,104700,211668652,540,540,540,540,0
20230802,104600,211668652,540,540,540,540,1
20230802,104500,211668112,537,537,537,537,0
20230802,104400,211668112,537,540,540,537,20005
20230802,104300,200921740,540,540,540,540,300
20230802,104200,200759740,540,539,540,539,2
20230802,104100,200758661,540,540,540,540,0
20230802,104000,200758661,540,539,540,539,363
20230802,103900,200562702,540,542,542,539,33
20230802,103800,200544911,541,542,542,537,838
20230802,103700,200094268,541,541,541,538,13
20230802,103600,200087238,538,538,541,537,5418
20230802,103500,197174520,538,544,544,538,20050
20230802,103400,186377430,544,544,544,544,0
20230802,103300,186377430,544,543,544,543,2
20230802,103200,186376343,540,540,540,540,0
20230802,103100,186376343,540,540,540,540,1
20230802,103000,186375803,543,542,543,542,50
20230802,102900,186348669,543,541,543,540,1290
20230802,102800,185651266,541,541,541,541,100
20230802,102700,185597166,543,540,543,540,11
20230802,102600,185591223,540,543,543,540,3460
20230802,102500,183717272,543,543,543,543,2769
20230802,102400,182213705,543,543,543,543,855
20230802,102300,181749440,543,543,543,543,248
20230802,102200,181614776,543,543,543,542,1971
20230802,102100,180544575,543,543,543,543,3300
20230802,102000,178752675,543,542,543,542,1087
20230802,101900,178162469,543,546,546,542,980
20230802,101800,177629773,546,546,546,546,0
20230802,101700,177629773,546,546,546,546,568
20230802,101600,177319645,546,544,546,544,889
20230802,101500,176836027,547,544,547,540,10725
20230802,101400,171039471,547,546,547,543,1088
20230802,101300,170446884,542,542,542,542,0
20230802,101200,170446884,542,546,546,542,708
20230802,101100,170061148,543,543,543,543,600
20230802,101000,169735348,543,543,543,543,100
20230802,100900,169681048,540,540,540,540,0
20230802,100800,169681048,540,543,543,540,7306
20230802,100700,165723702,546,543,546,543,11
20230802,100600,165717726,543,544,545,543,112
20230802,100500,165656867,546,546,546,546,3
20230802,100400,165655229,547,547,547,547,1000
20230802,100300,165108229,547,547,547,542,3040
20230802,100200,163459538,542,542,542,542,0
20230802,100100,163459538,542,543,543,542,7030
20230802,100000,159648016,542,548,548,542,10250
20230802,095900,154082203,548,546,548,546,1094
20230802,095800,153483581,546,548,549,546,1388
20230802,095700,152723041,548,548,548,548,3259
20230802,095600,150937109,544,544,548,543,1925
20230802,095500,149891473,548,549,549,543,14417
20230802,095400,142016538,549,545,549,545,1851
20230802,095300,141004945,547,545,547,545,281
20230802,095200,140851796,545,546,547,545,2185
20230802,095100,139660222,545,547,548,545,6136
20230802,095000,136311806,547,548,549,547,5622
20230802,094900,133235625,550,548,550,548,574
20230802,094800,132920627,548,548,549,547,4589
20230802,094700,130407322,550,552,552,550,40
20230802,094600,130385282,553,553,553,553,0
20230802,094500,130385282,553,553,553,553,23
20230802,094400,130372563,553,553,553,553,1
20230802,094300,130372010,548,554,554,548,2031
20230802,094200,129256975,554,551,554,549,918
20230802,094100,128751395,551,551,551,551,86
20230802,094000,128704009,551,550,551,549,555
20230802,093900,128398812,550,549,550,548,3158
20230802,093800,126664109,548,548,549,548,1958
20230802,093700,125591003,548,548,548,548,222
20230802,093600,125469347,548,548,550,548,220
20230802,093500,125348783,550,548,550,548,71
20230802,093400,125309788,548,549,551,548,579
20230802,093300,124991918,550,549,550,549,99
20230802,093200,124937553,550,553,553,549,2328
20230802,093100,123654075,554,554,554,554,5
20230802,093000,123651305,555,555,555,553,15
20230802,092900,123643006,551,554,554,551,10000
20230802,092800,118132719,555,555,555,555,200
20230802,092700,118021719,555,555,557,549,8923
20230802,092600,113103436,557,555,557,555,129
20230802,092500,113031839,556,556,558,556,10002
20230802,092400,107470724,557,559,559,557,12509
20230802,092300,100481059,559,559,560,559,2249
20230802,092200,99223801,555,555,560,555,403
20230802,092100,98998936,555,555,562,555,9178
20230802,092000,93855875,556,555,561,555,6996
20230802,091900,89970785,557,555,557,555,210
20230802,091800,89854035,555,558,558,555,4520
20230802,091700,87335187,562,562,563,558,9609
20230802,091600,81951263,562,553,562,553,390
20230802,091500,81733463,547,561,564,547,30993
20230802,091400,64395423,561,555,561,555,1637
20230802,091300,63482194,554,553,554,553,7307
20230802,091200,59435716,550,549,550,549,987
20230802,091100,58893233,548,544,548,544,6093
20230802,091000,55566551,537,544,544,537,8509
20230802,090900,50978923,542,544,544,542,229
20230802,090800,50854605,542,542,544,540,1774
20230802,090700,49892805,537,537,538,537,4874
20230802,090600,47274581,537,536,538,536,3421
20230802,090500,45439960,535,547,547,535,12217
20230802,090400,38881337,547,548,548,547,431
20230802,090300,38645257,548,547,552,534,18488
20230802,090200,28559150,547,553,554,547,24983
20230802,090100,14827673,554,553,554,553,3129
20230802,090000,13097326,554,557,557,554,23521