KissMeData/032940/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190700,443892320,3660,3660,3660,3660,1604
20230802,190600,443892320,3660,3660,3660,3660,0
20230802,190500,443892320,3660,3660,3660,3660,0
20230802,190400,443892320,3660,3660,3660,3660,0
20230802,190300,443892320,3660,3660,3660,3660,0
20230802,190200,443892320,3660,3660,3660,3660,0
20230802,190100,443892320,3660,3660,3660,3660,0
20230802,190000,443892320,3660,3660,3660,3660,0
20230802,185900,443892320,3660,3660,3660,3660,0
20230802,185800,443892320,3660,3660,3660,3660,0
20230802,185700,443892320,3660,3660,3660,3660,0
20230802,185600,443892320,3660,3660,3660,3660,0
20230802,185500,443892320,3660,3660,3660,3660,0
20230802,185400,443892320,3660,3660,3660,3660,0
20230802,185300,443892320,3660,3660,3660,3660,0
20230802,185200,443892320,3660,3660,3660,3660,0
20230802,185100,443892320,3660,3660,3660,3660,0
20230802,185000,443892320,3660,3660,3660,3660,0
20230802,184900,443892320,3660,3660,3660,3660,0
20230802,184800,443892320,3660,3660,3660,3660,0
20230802,184700,443892320,3660,3660,3660,3660,0
20230802,184600,443892320,3660,3660,3660,3660,0
20230802,184500,443892320,3660,3660,3660,3660,0
20230802,184400,443892320,3660,3660,3660,3660,0
20230802,184300,443892320,3660,3660,3660,3660,0
20230802,184200,443892320,3660,3660,3660,3660,0
20230802,184100,443892320,3660,3660,3660,3660,0
20230802,184000,443892320,3660,3660,3660,3660,0
20230802,183900,443892320,3660,3660,3660,3660,0
20230802,183800,443892320,3660,3660,3660,3660,0
20230802,183700,443892320,3660,3660,3660,3660,1604
20230802,183600,443892320,3660,3660,3660,3660,0
20230802,183500,443892320,3660,3660,3660,3660,0
20230802,183400,443892320,3660,3660,3660,3660,0
20230802,183300,443892320,3660,3660,3660,3660,0
20230802,183200,443892320,3660,3660,3660,3660,0
20230802,183100,443892320,3660,3660,3660,3660,0
20230802,183000,443892320,3660,3660,3660,3660,0
20230802,182900,443892320,3660,3660,3660,3660,0
20230802,182800,443892320,3660,3660,3660,3660,0
20230802,182700,443892320,3660,3660,3660,3660,0
20230802,182600,443892320,3660,3660,3660,3660,0
20230802,182500,443892320,3660,3660,3660,3660,0
20230802,182400,443892320,3660,3660,3660,3660,0
20230802,182300,443892320,3660,3660,3660,3660,0
20230802,182200,443892320,3660,3660,3660,3660,0
20230802,182100,443892320,3660,3660,3660,3660,0
20230802,182000,443892320,3660,3660,3660,3660,0
20230802,181900,443892320,3660,3660,3660,3660,0
20230802,181800,443892320,3660,3660,3660,3660,0
20230802,181700,443892320,3660,3660,3660,3660,0
20230802,181600,443892320,3660,3660,3660,3660,0
20230802,181500,443892320,3660,3660,3660,3660,0
20230802,181400,443892320,3660,3660,3660,3660,0
20230802,181300,443892320,3660,3660,3660,3660,0
20230802,181200,443892320,3660,3660,3660,3660,0
20230802,181100,443892320,3660,3660,3660,3660,0
20230802,181000,443892320,3660,3660,3660,3660,0
20230802,180900,443892320,3660,3660,3660,3660,0
20230802,180800,443892320,3660,3660,3660,3660,0
20230802,180700,443892320,3660,3660,3660,3660,1604
20230802,180600,443892320,3660,3660,3660,3660,0
20230802,180500,443892320,3660,3660,3660,3660,0
20230802,180400,443892320,3660,3660,3660,3660,0
20230802,180300,443892320,3660,3660,3660,3660,0
20230802,180200,443892320,3660,3660,3660,3660,0
20230802,180100,443892320,3660,3660,3660,3660,0
20230802,180000,443892320,3660,3660,3660,3660,0
20230802,175900,443892320,3660,3660,3660,3660,0
20230802,175800,443892320,3660,3660,3660,3660,0
20230802,175700,443892320,3660,3660,3660,3660,0
20230802,175600,443892320,3660,3660,3660,3660,0
20230802,175500,443892320,3660,3660,3660,3660,0
20230802,175400,443892320,3660,3660,3660,3660,0
20230802,175300,443892320,3660,3660,3660,3660,0
20230802,175200,443892320,3660,3660,3660,3660,0
20230802,175100,443892320,3660,3660,3660,3660,0
20230802,175000,443892320,3660,3660,3660,3660,0
20230802,174900,443892320,3660,3660,3660,3660,0
20230802,174800,443892320,3660,3660,3660,3660,0
20230802,174700,443892320,3660,3660,3660,3660,0
20230802,174600,443892320,3660,3660,3660,3660,0
20230802,174500,443892320,3660,3660,3660,3660,0
20230802,174400,443892320,3660,3660,3660,3660,0
20230802,174300,443892320,3660,3660,3660,3660,0
20230802,174200,443892320,3660,3660,3660,3660,0
20230802,174100,443892320,3660,3660,3660,3660,0
20230802,174000,443892320,3660,3660,3660,3660,0
20230802,173900,443892320,3660,3660,3660,3660,0
20230802,173800,443892320,3660,3660,3660,3660,0
20230802,173700,443892320,3660,3660,3660,3660,1604
20230802,173600,443892320,3660,3660,3660,3660,0
20230802,173500,443892320,3660,3660,3660,3660,0
20230802,173400,443892320,3660,3660,3660,3660,0
20230802,173300,443892320,3660,3660,3660,3660,0
20230802,173200,443892320,3660,3660,3660,3660,0
20230802,173100,443892320,3660,3660,3660,3660,0
20230802,173000,443892320,3660,3660,3660,3660,0
20230802,172900,443892320,3660,3660,3660,3660,0
20230802,172800,443892320,3660,3660,3660,3660,0
20230802,172700,443892320,3660,3660,3660,3660,0
20230802,172600,443892320,3660,3660,3660,3660,0
20230802,172500,443892320,3660,3660,3660,3660,0
20230802,172400,443892320,3660,3660,3660,3660,0
20230802,172300,443892320,3660,3660,3660,3660,0
20230802,172200,443892320,3660,3660,3660,3660,0
20230802,172100,443892320,3660,3660,3660,3660,0
20230802,172000,443892320,3660,3660,3660,3660,0
20230802,171900,443892320,3660,3660,3660,3660,0
20230802,171800,443892320,3660,3660,3660,3660,0
20230802,171700,443892320,3660,3660,3660,3660,0
20230802,171600,443892320,3660,3660,3660,3660,0
20230802,171500,443892320,3660,3660,3660,3660,0
20230802,171400,443892320,3660,3660,3660,3660,0
20230802,171300,443892320,3660,3660,3660,3660,0
20230802,171200,443892320,3660,3660,3660,3660,0
20230802,171100,443892320,3660,3660,3660,3660,0
20230802,171000,443892320,3660,3660,3660,3660,0
20230802,170900,443892320,3660,3660,3660,3660,0
20230802,170800,443892320,3660,3660,3660,3660,0
20230802,170700,443892320,3660,3660,3660,3660,1604
20230802,170600,443892320,3660,3660,3660,3660,0
20230802,170500,443892320,3660,3660,3660,3660,0
20230802,170400,443892320,3660,3660,3660,3660,0
20230802,170300,443892320,3660,3660,3660,3660,0
20230802,170200,443892320,3660,3660,3660,3660,0
20230802,170100,443892320,3660,3660,3660,3660,0
20230802,170000,443892320,3660,3660,3660,3660,0
20230802,165900,443892320,3660,3660,3660,3660,0
20230802,165800,443892320,3660,3660,3660,3660,0
20230802,165700,443892320,3660,3660,3660,3660,0
20230802,165600,443892320,3660,3660,3660,3660,0
20230802,165500,443892320,3660,3660,3660,3660,0
20230802,165400,443892320,3660,3660,3660,3660,0
20230802,165300,443892320,3660,3660,3660,3660,0
20230802,165200,443892320,3660,3660,3660,3660,0
20230802,165100,443892320,3660,3660,3660,3660,0
20230802,165000,443892320,3660,3660,3660,3660,0
20230802,164900,443892320,3660,3660,3660,3660,0
20230802,164800,443892320,3660,3660,3660,3660,0
20230802,164700,443892320,3660,3660,3660,3660,0
20230802,164600,443892320,3660,3660,3660,3660,0
20230802,164500,443892320,3660,3660,3660,3660,0
20230802,164400,443892320,3660,3660,3660,3660,0
20230802,164300,443892320,3660,3660,3660,3660,0
20230802,164200,443892320,3660,3660,3660,3660,0
20230802,164100,443892320,3660,3660,3660,3660,0
20230802,164000,443892320,3660,3660,3660,3660,0
20230802,163900,443892320,3660,3660,3660,3660,0
20230802,163800,443892320,3660,3660,3660,3660,0
20230802,163700,443892320,3660,3660,3660,3660,1604
20230802,163600,443892320,3660,3660,3660,3660,0
20230802,163500,443892320,3660,3660,3660,3660,0
20230802,163400,443892320,3660,3660,3660,3660,0
20230802,163300,443892320,3660,3660,3660,3660,0
20230802,163200,443892320,3660,3660,3660,3660,0
20230802,163100,443892320,3660,3660,3660,3660,0
20230802,163000,443892320,3660,3660,3660,3660,0
20230802,162900,443892320,3660,3660,3660,3660,0
20230802,162800,443892320,3660,3660,3660,3660,0
20230802,162700,443892320,3660,3660,3660,3660,0
20230802,162600,443892320,3660,3660,3660,3660,0
20230802,162500,443892320,3660,3660,3660,3660,0
20230802,162400,443892320,3660,3660,3660,3660,0
20230802,162300,443892320,3660,3660,3660,3660,0
20230802,162200,443892320,3660,3660,3660,3660,0
20230802,162100,443892320,3660,3660,3660,3660,0
20230802,162000,443892320,3660,3660,3660,3660,0
20230802,161900,443892320,3660,3660,3660,3660,0
20230802,161800,443892320,3660,3660,3660,3660,0
20230802,161700,443892320,3660,3660,3660,3660,0
20230802,161600,443892320,3660,3660,3660,3660,0
20230802,161500,443892320,3660,3660,3660,3660,0
20230802,161400,443892320,3660,3660,3660,3660,0
20230802,161300,443892320,3660,3660,3660,3660,0
20230802,161200,443892320,3660,3660,3660,3660,0
20230802,161100,443892320,3660,3660,3660,3660,0
20230802,161000,443892320,3660,3660,3660,3660,0
20230802,160900,443892320,3660,3660,3660,3660,0
20230802,160800,443892320,3660,3660,3660,3660,0
20230802,160700,443892320,3660,3660,3660,3660,1604
20230802,160600,443892320,3660,3660,3660,3660,0
20230802,160500,443892320,3660,3660,3660,3660,0
20230802,160400,443892320,3660,3660,3660,3660,0
20230802,160300,443892320,3660,3660,3660,3660,0
20230802,160200,443892320,3660,3660,3660,3660,0
20230802,160100,443892320,3660,3660,3660,3660,0
20230802,160000,443892320,3660,3660,3660,3660,0
20230802,155900,443892320,3660,3660,3660,3660,0
20230802,155800,443892320,3660,3660,3660,3660,0
20230802,155700,443892320,3660,3660,3660,3660,0
20230802,155600,443892320,3660,3660,3660,3660,0
20230802,155500,443892320,3660,3660,3660,3660,0
20230802,155400,443892320,3660,3660,3660,3660,0
20230802,155300,443892320,3660,3660,3660,3660,0
20230802,155200,443892320,3660,3660,3660,3660,0
20230802,155100,443892320,3660,3660,3660,3660,0
20230802,155000,443892320,3660,3660,3660,3660,0
20230802,154900,443892320,3660,3660,3660,3660,0
20230802,154800,443892320,3660,3660,3660,3660,0
20230802,154700,443892320,3660,3660,3660,3660,0
20230802,154600,443892320,3660,3660,3660,3660,0
20230802,154500,443892320,3660,3660,3660,3660,0
20230802,154400,443892320,3660,3660,3660,3660,0
20230802,154300,443892320,3660,3660,3660,3660,0
20230802,154200,443892320,3660,3660,3660,3660,0
20230802,154100,443892320,3660,3660,3660,3660,0
20230802,154000,443892320,3660,3660,3660,3660,0
20230802,153900,443892320,3660,3660,3660,3660,0
20230802,153800,443892320,3660,3660,3660,3660,0
20230802,153700,443892320,3660,3660,3660,3660,1604
20230802,153600,443892320,3660,3660,3660,3660,0
20230802,153500,443892320,3660,3660,3660,3660,0
20230802,153400,443892320,3660,3660,3660,3660,0
20230802,153300,443892320,3660,3660,3660,3660,0
20230802,153200,443892320,3660,3660,3660,3660,0
20230802,153100,443892320,3660,3660,3660,3660,0
20230802,153000,443892320,3660,3660,3660,3660,1604
20230802,152900,438021680,3675,3675,3675,3675,0
20230802,152800,438021680,3675,3675,3675,3675,0
20230802,152700,438021680,3675,3675,3675,3675,0
20230802,152600,438021680,3675,3675,3675,3675,0
20230802,152500,438021680,3675,3675,3675,3675,0
20230802,152400,438021680,3675,3675,3675,3675,0
20230802,152300,438021680,3675,3675,3675,3675,0
20230802,152200,438021680,3675,3675,3675,3675,0
20230802,152100,438021680,3675,3675,3675,3675,0
20230802,152000,438021680,3675,3675,3675,3675,0
20230802,151900,438021680,3675,3675,3675,3675,1
20230802,151800,438018005,3690,3690,3690,3690,0
20230802,151700,438018005,3690,3690,3690,3690,0
20230802,151600,438018005,3690,3690,3690,3690,0
20230802,151500,438018005,3690,3690,3690,3690,0
20230802,151400,438018005,3690,3690,3690,3690,1
20230802,151300,438014315,3690,3690,3690,3690,38
20230802,151200,437874095,3690,3690,3690,3690,3
20230802,151100,437863025,3690,3690,3690,3690,0
20230802,151000,437863025,3690,3690,3690,3690,0
20230802,150900,437863025,3690,3685,3690,3685,421
20230802,150800,436311590,3685,3685,3685,3685,122
20230802,150700,435862020,3685,3685,3685,3685,0
20230802,150600,435862020,3685,3685,3685,3685,0
20230802,150500,435862020,3685,3685,3685,3685,0
20230802,150400,435862020,3685,3685,3685,3685,0
20230802,150300,435862020,3685,3685,3685,3685,0
20230802,150200,435862020,3685,3685,3685,3685,0
20230802,150100,435862020,3685,3685,3685,3685,0
20230802,150000,435862020,3685,3685,3685,3685,0
20230802,145900,435862020,3685,3670,3685,3670,8
20230802,145800,435832645,3670,3670,3670,3670,8
20230802,145700,435803285,3670,3670,3670,3670,11
20230802,145600,435762915,3670,3675,3680,3670,314
20230802,145500,434607800,3680,3680,3680,3680,0
20230802,145400,434607800,3680,3680,3680,3680,0
20230802,145300,434607800,3680,3680,3680,3680,0
20230802,145200,434607800,3680,3680,3680,3680,1987
20230802,145100,427295640,3680,3680,3680,3680,0
20230802,145000,427295640,3680,3680,3680,3680,0
20230802,144900,427295640,3680,3680,3680,3680,0
20230802,144800,427295640,3680,3680,3680,3680,0
20230802,144700,427295640,3680,3680,3680,3680,1064
20230802,144600,423380120,3685,3685,3685,3685,336
20230802,144500,422141960,3690,3690,3690,3690,0
20230802,144400,422141960,3690,3690,3690,3690,10
20230802,144300,422105060,3690,3690,3690,3690,0
20230802,144200,422105060,3690,3690,3690,3690,0
20230802,144100,422105060,3690,3690,3690,3690,0
20230802,144000,422105060,3690,3690,3690,3690,23
20230802,143900,422020190,3695,3695,3695,3695,0
20230802,143800,422020190,3695,3695,3695,3695,0
20230802,143700,422020190,3695,3695,3695,3695,5
20230802,143600,422001715,3690,3690,3690,3690,0
20230802,143500,422001715,3690,3690,3690,3690,2
20230802,143400,421994335,3690,3690,3690,3690,0
20230802,143300,421994335,3690,3685,3690,3685,100
20230802,143200,421625340,3690,3690,3690,3690,0
20230802,143100,421625340,3690,3690,3690,3690,0
20230802,143000,421625340,3690,3690,3690,3690,0
20230802,142900,421625340,3690,3685,3690,3685,54
20230802,142800,421426090,3665,3665,3665,3665,2
20230802,142700,421418760,3655,3655,3655,3655,0
20230802,142600,421418760,3655,3655,3655,3655,0
20230802,142500,421418760,3655,3670,3670,3655,257
20230802,142400,420478375,3670,3670,3670,3670,1
20230802,142300,420474705,3660,3660,3660,3660,0
20230802,142200,420474705,3660,3660,3660,3660,0
20230802,142100,420474705,3660,3660,3660,3660,0
20230802,142000,420474705,3660,3660,3660,3660,0
20230802,141900,420474705,3660,3665,3665,3660,25
20230802,141800,420383190,3660,3665,3665,3660,12
20230802,141700,420339250,3690,3685,3690,3680,109
20230802,141600,419937575,3685,3685,3685,3685,0
20230802,141500,419937575,3685,3685,3685,3685,0
20230802,141400,419937575,3685,3685,3685,3685,0
20230802,141300,419937575,3685,3685,3685,3685,0
20230802,141200,419937575,3685,3685,3685,3685,2
20230802,141100,419930205,3685,3685,3685,3685,0
20230802,141000,419930205,3685,3685,3685,3685,0
20230802,140900,419930205,3685,3685,3685,3685,0
20230802,140800,419930205,3685,3685,3685,3685,1
20230802,140700,419926520,3660,3660,3660,3660,0
20230802,140600,419926520,3660,3660,3660,3660,0
20230802,140500,419926520,3660,3660,3660,3660,0
20230802,140400,419926520,3660,3660,3660,3660,0
20230802,140300,419926520,3660,3660,3660,3660,0
20230802,140200,419926520,3660,3660,3660,3660,0
20230802,140100,419926520,3660,3660,3660,3660,335
20230802,140000,418700420,3660,3665,3665,3660,325
20230802,135900,417510025,3665,3665,3665,3665,0
20230802,135800,417510025,3665,3665,3665,3665,0
20230802,135700,417510025,3665,3665,3665,3665,0
20230802,135600,417510025,3665,3665,3665,3665,22
20230802,135500,417429395,3670,3670,3670,3670,335
20230802,135400,416199945,3685,3685,3685,3685,109
20230802,135300,415798280,3675,3675,3675,3675,2
20230802,135200,415790930,3680,3680,3680,3680,0
20230802,135100,415790930,3680,3680,3680,3680,0
20230802,135000,415790930,3680,3680,3680,3680,414
20230802,134900,414267410,3680,3680,3680,3680,0
20230802,134800,414267410,3680,3680,3680,3680,0
20230802,134700,414267410,3680,3680,3680,3680,0
20230802,134600,414267410,3680,3680,3680,3680,0
20230802,134500,414267410,3680,3680,3680,3680,0
20230802,134400,414267410,3680,3660,3680,3660,246
20230802,134300,413366460,3675,3675,3675,3675,10
20230802,134200,413329710,3675,3675,3675,3675,419
20230802,134100,411789885,3675,3675,3675,3675,3
20230802,134000,411778860,3680,3680,3680,3680,6
20230802,133900,411756780,3680,3680,3680,3680,2
20230802,133800,411749420,3680,3680,3680,3680,10
20230802,133700,411712620,3695,3695,3695,3695,10
20230802,133600,411675670,3695,3695,3695,3695,5
20230802,133500,411657195,3695,3695,3695,3695,0
20230802,133400,411657195,3695,3685,3695,3675,551
20230802,133300,409629770,3740,3680,3740,3680,2000
20230802,133200,402210750,3680,3680,3680,3680,562
20230802,133100,400142590,3735,3665,3740,3635,10104
20230802,133000,363180555,3675,3675,3675,3675,0
20230802,132900,363180555,3675,3675,3675,3675,934
20230802,132800,359748105,3675,3680,3680,3675,155
20230802,132700,359178450,3680,3695,3695,3680,3163
20230802,132600,347505500,3700,3700,3700,3700,367
20230802,132500,346147600,3705,3705,3705,3705,14
20230802,132400,346095730,3705,3705,3705,3705,60
20230802,132300,345873430,3700,3705,3705,3700,1631
20230802,132200,339835090,3715,3720,3720,3710,454
20230802,132100,338150580,3730,3725,3730,3720,137
20230802,132000,337639600,3730,3730,3730,3730,0
20230802,131900,337639600,3730,3730,3730,3730,0
20230802,131800,337639600,3730,3730,3730,3730,0
20230802,131700,337639600,3730,3730,3730,3730,0
20230802,131600,337639600,3730,3730,3730,3730,9
20230802,131500,337606030,3740,3735,3740,3735,13
20230802,131400,337557420,3735,3735,3740,3735,22
20230802,131300,337475190,3735,3735,3740,3735,12
20230802,131200,337430360,3750,3735,3820,3710,9437
20230802,131100,301943535,3725,3725,3725,3725,0
20230802,131000,301943535,3725,3725,3725,3725,0
20230802,130900,301943535,3725,3725,3725,3725,0
20230802,130800,301943535,3725,3725,3725,3725,0
20230802,130700,301943535,3725,3725,3725,3725,580
20230802,130600,299783035,3730,3735,3735,3730,536
20230802,130500,297782555,3740,3740,3740,3740,733
20230802,130400,295041135,3740,3740,3740,3740,0
20230802,130300,295041135,3740,3740,3740,3740,0
20230802,130200,295041135,3740,3740,3740,3740,0
20230802,130100,295041135,3740,3740,3740,3740,0
20230802,130000,295041135,3740,3740,3740,3740,0
20230802,125900,295041135,3740,3740,3740,3740,0
20230802,125800,295041135,3740,3740,3740,3740,0
20230802,125700,295041135,3740,3740,3740,3740,0
20230802,125600,295041135,3740,3745,3745,3740,926
20230802,125500,291576505,3745,3745,3745,3745,1000
20230802,125400,287831505,3750,3750,3750,3750,4389
20230802,125300,271372755,3750,3750,3750,3750,0
20230802,125200,271372755,3750,3750,3750,3750,0
20230802,125100,271372755,3750,3750,3750,3750,103
20230802,125000,270986505,3750,3750,3750,3750,329
20230802,124900,269752755,3750,3755,3755,3750,203
20230802,124800,268991455,3750,3750,3750,3750,297
20230802,124700,267877705,3750,3750,3750,3750,205
20230802,124600,267108955,3750,3750,3750,3750,0
20230802,124500,267108955,3750,3750,3750,3750,606
20230802,124400,264836455,3755,3755,3755,3755,133
20230802,124300,264337040,3760,3760,3760,3760,0
20230802,124200,264337040,3760,3760,3760,3760,0
20230802,124100,264337040,3760,3760,3760,3760,0
20230802,124000,264337040,3760,3760,3760,3760,20
20230802,123900,264261840,3755,3755,3755,3755,0
20230802,123800,264261840,3755,3755,3755,3755,0
20230802,123700,264261840,3755,3755,3755,3755,534
20230802,123600,262256670,3750,3750,3750,3750,0
20230802,123500,262256670,3750,3750,3750,3750,0
20230802,123400,262256670,3750,3750,3750,3750,48
20230802,123300,262076670,3750,3750,3750,3750,0
20230802,123200,262076670,3750,3755,3755,3750,57
20230802,123100,261862685,3770,3770,3770,3770,0
20230802,123000,261862685,3770,3770,3770,3770,0
20230802,122900,261862685,3770,3770,3770,3770,54
20230802,122800,261659105,3765,3765,3765,3765,2
20230802,122700,261651575,3765,3765,3765,3765,0
20230802,122600,261651575,3765,3765,3765,3765,770
20230802,122500,258752525,3750,3750,3750,3750,0
20230802,122400,258752525,3750,3750,3750,3750,0
20230802,122300,258752525,3750,3750,3750,3750,0
20230802,122200,258752525,3750,3765,3765,3750,1012
20230802,122100,254943185,3750,3750,3750,3750,0
20230802,122000,254943185,3750,3755,3755,3750,89
20230802,121900,254609040,3765,3765,3765,3765,25
20230802,121800,254514915,3750,3750,3750,3750,0
20230802,121700,254514915,3750,3750,3750,3750,0
20230802,121600,254514915,3750,3750,3750,3750,0
20230802,121500,254514915,3750,3750,3750,3750,0
20230802,121400,254514915,3750,3750,3750,3750,0
20230802,121300,254514915,3750,3750,3750,3750,0
20230802,121200,254514915,3750,3750,3750,3750,0
20230802,121100,254514915,3750,3750,3750,3750,0
20230802,121000,254514915,3750,3750,3750,3750,0
20230802,120900,254514915,3750,3750,3750,3750,0
20230802,120800,254514915,3750,3750,3750,3750,0
20230802,120700,254514915,3750,3750,3750,3750,0
20230802,120600,254514915,3750,3750,3750,3750,0
20230802,120500,254514915,3750,3750,3750,3750,0
20230802,120400,254514915,3750,3750,3750,3750,0
20230802,120300,254514915,3750,3755,3755,3750,53
20230802,120200,254315930,3770,3770,3770,3770,0
20230802,120100,254315930,3770,3770,3770,3770,226
20230802,120000,253463910,3745,3745,3745,3745,0
20230802,115900,253463910,3745,3745,3745,3745,0
20230802,115800,253463910,3745,3760,3760,3745,200
20230802,115700,252714760,3760,3760,3760,3760,0
20230802,115600,252714760,3760,3760,3760,3760,0
20230802,115500,252714760,3760,3760,3760,3760,0
20230802,115400,252714760,3760,3760,3760,3760,0
20230802,115300,252714760,3760,3760,3760,3760,0
20230802,115200,252714760,3760,3760,3760,3760,0
20230802,115100,252714760,3760,3760,3760,3760,995
20230802,115000,248973560,3755,3755,3755,3755,4
20230802,114900,248958540,3755,3755,3755,3755,0
20230802,114800,248958540,3755,3745,3755,3745,1099
20230802,114700,244836785,3745,3760,3760,3745,1180
20230802,114600,240407820,3770,3770,3770,3770,0
20230802,114500,240407820,3770,3770,3770,3770,5
20230802,114400,240388970,3760,3760,3760,3760,5
20230802,114300,240370170,3755,3755,3755,3755,0
20230802,114200,240370170,3755,3755,3755,3755,0
20230802,114100,240370170,3755,3755,3755,3755,0
20230802,114000,240370170,3755,3755,3755,3755,0
20230802,113900,240370170,3755,3755,3755,3755,0
20230802,113800,240370170,3755,3755,3755,3755,100
20230802,113700,239994670,3755,3760,3760,3750,742
20230802,113600,237207615,3760,3760,3760,3760,68
20230802,113500,236951935,3775,3765,3775,3765,77
20230802,113400,236661750,3765,3770,3770,3765,1343
20230802,113300,231603685,3770,3770,3770,3770,53
20230802,113200,231403875,3770,3775,3775,3770,170
20230802,113100,230762450,3775,3775,3775,3775,0
20230802,113000,230762450,3775,3775,3775,3775,0
20230802,112900,230762450,3775,3775,3775,3775,0
20230802,112800,230762450,3775,3775,3775,3775,0
20230802,112700,230762450,3775,3775,3775,3775,0
20230802,112600,230762450,3775,3775,3775,3775,0
20230802,112500,230762450,3775,3775,3775,3775,27
20230802,112400,230660525,3775,3775,3775,3775,103
20230802,112300,230271700,3790,3790,3790,3790,0
20230802,112200,230271700,3790,3790,3790,3790,0
20230802,112100,230271700,3790,3790,3790,3790,0
20230802,112000,230271700,3790,3790,3790,3790,0
20230802,111900,230271700,3790,3790,3790,3790,1060
20230802,111800,226254300,3790,3785,3790,3785,1061
20230802,111700,222233135,3790,3790,3790,3790,0
20230802,111600,222233135,3790,3790,3790,3775,339
20230802,111500,220949780,3790,3790,3790,3790,0
20230802,111400,220949780,3790,3790,3790,3790,0
20230802,111300,220949780,3790,3790,3790,3790,0
20230802,111200,220949780,3790,3790,3790,3790,1
20230802,111100,220945990,3785,3785,3785,3785,0
20230802,111000,220945990,3785,3785,3785,3785,0
20230802,110900,220945990,3785,3785,3785,3785,364
20230802,110800,219568250,3785,3785,3785,3785,3
20230802,110700,219556895,3770,3780,3780,3770,1300
20230802,110600,214650445,3780,3780,3780,3780,173
20230802,110500,213996505,3780,3780,3780,3780,0
20230802,110400,213996505,3780,3780,3780,3780,0
20230802,110300,213996505,3780,3780,3780,3780,0
20230802,110200,213996505,3780,3780,3780,3780,54
20230802,110100,213792385,3770,3780,3780,3770,1052
20230802,110000,209818995,3790,3800,3800,3790,277
20230802,105900,208768785,3790,3790,3790,3790,173
20230802,105800,208113115,3790,3800,3800,3790,454
20230802,105700,206390175,3800,3800,3800,3790,2569
20230802,105600,196644180,3795,3825,3825,3795,412
20230802,105500,195078880,3805,3825,3825,3805,511
20230802,105400,193133505,3825,3825,3825,3825,311
20230802,105300,191943930,3825,3825,3825,3825,0
20230802,105200,191943930,3825,3825,3825,3825,0
20230802,105100,191943930,3825,3825,3825,3825,105
20230802,105000,191542305,3825,3825,3825,3825,215
20230802,104900,190719930,3830,3810,3830,3810,1689
20230802,104800,184282835,3810,3830,3830,3810,937
20230802,104700,180712290,3830,3830,3830,3830,100
20230802,104600,180329290,3835,3835,3835,3835,0
20230802,104500,180329290,3835,3815,3835,3810,1624
20230802,104400,174136820,3815,3815,3835,3815,1840
20230802,104300,167103345,3830,3820,3840,3810,1206
20230802,104200,162495825,3820,3815,3840,3810,1189
20230802,104100,157952355,3815,3830,3830,3815,323
20230802,104000,156715610,3800,3815,3830,3800,972
20230802,103900,152995310,3815,3805,3815,3805,121
20230802,103800,152534280,3800,3790,3800,3790,1394
20230802,103700,147242680,3790,3790,3790,3790,125
20230802,103600,146768930,3790,3785,3790,3785,1302
20230802,103500,141840260,3780,3775,3780,3775,3051
20230802,103400,130312480,3780,3780,3780,3780,10
20230802,103300,130274680,3780,3780,3780,3780,0
20230802,103200,130274680,3780,3780,3780,3780,0
20230802,103100,130274680,3780,3780,3780,3780,0
20230802,103000,130274680,3780,3780,3780,3780,1000
20230802,102900,126494680,3775,3775,3775,3775,0
20230802,102800,126494680,3775,3780,3780,3775,88
20230802,102700,126162300,3780,3780,3780,3780,0
20230802,102600,126162300,3780,3780,3780,3780,0
20230802,102500,126162300,3780,3780,3780,3775,312
20230802,102400,124983980,3780,3780,3780,3780,0
20230802,102300,124983980,3780,3780,3780,3780,0
20230802,102200,124983980,3780,3780,3780,3780,380
20230802,102100,123547580,3785,3785,3785,3785,10
20230802,102000,123509730,3785,3785,3785,3785,0
20230802,101900,123509730,3785,3785,3785,3785,3
20230802,101800,123498375,3780,3780,3780,3780,224
20230802,101700,122651655,3780,3780,3780,3780,743
20230802,101600,119843115,3775,3775,3780,3775,672
20230802,101500,117305660,3775,3775,3775,3775,8
20230802,101400,117275460,3770,3760,3770,3760,2317
20230802,101300,108549680,3750,3750,3750,3750,21
20230802,101200,108470930,3750,3750,3750,3750,2191
20230802,101100,100254680,3750,3750,3750,3750,0
20230802,101000,100254680,3750,3750,3750,3750,0
20230802,100900,100254680,3750,3750,3750,3750,2
20230802,100800,100247180,3750,3750,3750,3750,0
20230802,100700,100247180,3750,3750,3750,3750,0
20230802,100600,100247180,3750,3750,3750,3750,200
20230802,100500,99497180,3745,3745,3745,3745,60
20230802,100400,99272480,3740,3740,3740,3740,169
20230802,100300,98640420,3740,3740,3740,3740,220
20230802,100200,97817620,3740,3745,3745,3740,232
20230802,100100,96949935,3750,3750,3750,3750,0
20230802,100000,96949935,3750,3750,3750,3750,63
20230802,095900,96713685,3740,3745,3745,3740,53
20230802,095800,96515380,3740,3740,3740,3740,464
20230802,095700,94780020,3735,3735,3735,3735,0
20230802,095600,94780020,3735,3735,3735,3735,48
20230802,095500,94600740,3755,3755,3755,3755,0
20230802,095400,94600740,3755,3755,3755,3755,100
20230802,095300,94225240,3740,3740,3740,3740,1050
20230802,095200,90298240,3760,3760,3760,3760,0
20230802,095100,90298240,3760,3760,3760,3760,1
20230802,095000,90294480,3740,3740,3740,3740,16
20230802,094900,90234640,3740,3740,3740,3740,53
20230802,094800,90036420,3740,3740,3740,3740,0
20230802,094700,90036420,3740,3740,3740,3740,0
20230802,094600,90036420,3740,3740,3740,3740,0
20230802,094500,90036420,3740,3740,3740,3740,53
20230802,094400,89838200,3740,3740,3740,3740,0
20230802,094300,89838200,3740,3740,3740,3740,0
20230802,094200,89838200,3740,3740,3740,3740,0
20230802,094100,89838200,3740,3740,3740,3740,77
20230802,094000,89550220,3740,3745,3745,3740,870
20230802,093900,86292730,3745,3745,3745,3745,0
20230802,093800,86292730,3745,3745,3745,3745,53
20230802,093700,86094245,3745,3755,3755,3745,111
20230802,093600,85678540,3745,3745,3745,3745,0
20230802,093500,85678540,3745,3745,3745,3745,23
20230802,093400,85592405,3740,3745,3745,3740,53
20230802,093300,85394135,3755,3760,3760,3755,343
20230802,093200,84106165,3765,3765,3765,3765,2
20230802,093100,84098635,3750,3765,3765,3750,13
20230802,093000,84049840,3765,3750,3765,3750,2431
20230802,092900,74912000,3725,3725,3725,3725,0
20230802,092800,74912000,3725,3735,3735,3725,53
20230802,092700,74714545,3730,3730,3730,3730,0
20230802,092600,74714545,3730,3735,3735,3730,46
20230802,092500,74542900,3735,3735,3735,3735,0
20230802,092400,74542900,3735,3735,3735,3730,54
20230802,092300,74341440,3735,3735,3735,3735,31
20230802,092200,74225655,3730,3750,3750,3730,550
20230802,092100,72173040,3750,3750,3750,3750,13
20230802,092000,72124290,3750,3750,3750,3750,0
20230802,091900,72124290,3750,3750,3750,3750,0
20230802,091800,72124290,3750,3750,3750,3750,53
20230802,091700,71925540,3750,3750,3750,3750,934
20230802,091600,68423040,3745,3745,3745,3745,63
20230802,091500,68187105,3745,3750,3750,3745,318
20230802,091400,66994645,3755,3755,3755,3750,825
20230802,091300,63898300,3755,3760,3760,3755,158
20230802,091200,63304485,3760,3765,3765,3755,2128
20230802,091100,55302055,3740,3735,3740,3735,497
20230802,091000,53443370,3765,3765,3765,3705,2950
20230802,090900,42417605,3765,3770,3770,3750,710
20230802,090800,39752435,3770,3770,3775,3770,601
20230802,090700,37486165,3770,3770,3770,3770,33
20230802,090600,37361755,3755,3750,3755,3750,343
20230802,090500,36075290,3740,3735,3740,3735,720
20230802,090400,33384590,3725,3725,3725,3725,53
20230802,090300,33187165,3725,3715,3725,3715,7
20230802,090200,33161120,3725,3725,3725,3725,0
20230802,090100,33161120,3725,3725,3725,3715,7618
20230802,090000,4790350,3725,3725,3725,3725,1286