KissMeData/038010/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191300,848537570,8600,8600,8600,8600,4011
20230802,191200,848537570,8600,8600,8600,8600,0
20230802,191100,848537570,8600,8600,8600,8600,0
20230802,191000,848537570,8600,8600,8600,8600,0
20230802,190900,848537570,8600,8600,8600,8600,0
20230802,190800,848537570,8600,8600,8600,8600,0
20230802,190700,848537570,8600,8600,8600,8600,0
20230802,190600,848537570,8600,8600,8600,8600,0
20230802,190500,848537570,8600,8600,8600,8600,0
20230802,190400,848537570,8600,8600,8600,8600,0
20230802,190300,848537570,8600,8600,8600,8600,0
20230802,190200,848537570,8600,8600,8600,8600,0
20230802,190100,848537570,8600,8600,8600,8600,0
20230802,190000,848537570,8600,8600,8600,8600,0
20230802,185900,848537570,8600,8600,8600,8600,0
20230802,185800,848537570,8600,8600,8600,8600,0
20230802,185700,848537570,8600,8600,8600,8600,0
20230802,185600,848537570,8600,8600,8600,8600,0
20230802,185500,848537570,8600,8600,8600,8600,0
20230802,185400,848537570,8600,8600,8600,8600,0
20230802,185300,848537570,8600,8600,8600,8600,0
20230802,185200,848537570,8600,8600,8600,8600,0
20230802,185100,848537570,8600,8600,8600,8600,0
20230802,185000,848537570,8600,8600,8600,8600,0
20230802,184900,848537570,8600,8600,8600,8600,0
20230802,184800,848537570,8600,8600,8600,8600,0
20230802,184700,848537570,8600,8600,8600,8600,0
20230802,184600,848537570,8600,8600,8600,8600,0
20230802,184500,848537570,8600,8600,8600,8600,0
20230802,184400,848537570,8600,8600,8600,8600,0
20230802,184300,848537570,8600,8600,8600,8600,4011
20230802,184200,848537570,8600,8600,8600,8600,0
20230802,184100,848537570,8600,8600,8600,8600,0
20230802,184000,848537570,8600,8600,8600,8600,0
20230802,183900,848537570,8600,8600,8600,8600,0
20230802,183800,848537570,8600,8600,8600,8600,0
20230802,183700,848537570,8600,8600,8600,8600,0
20230802,183600,848537570,8600,8600,8600,8600,0
20230802,183500,848537570,8600,8600,8600,8600,0
20230802,183400,848537570,8600,8600,8600,8600,0
20230802,183300,848537570,8600,8600,8600,8600,0
20230802,183200,848537570,8600,8600,8600,8600,0
20230802,183100,848537570,8600,8600,8600,8600,0
20230802,183000,848537570,8600,8600,8600,8600,0
20230802,182900,848537570,8600,8600,8600,8600,0
20230802,182800,848537570,8600,8600,8600,8600,0
20230802,182700,848537570,8600,8600,8600,8600,0
20230802,182600,848537570,8600,8600,8600,8600,0
20230802,182500,848537570,8600,8600,8600,8600,0
20230802,182400,848537570,8600,8600,8600,8600,0
20230802,182300,848537570,8600,8600,8600,8600,0
20230802,182200,848537570,8600,8600,8600,8600,0
20230802,182100,848537570,8600,8600,8600,8600,0
20230802,182000,848537570,8600,8600,8600,8600,0
20230802,181900,848537570,8600,8600,8600,8600,0
20230802,181800,848537570,8600,8600,8600,8600,0
20230802,181700,848537570,8600,8600,8600,8600,0
20230802,181600,848537570,8600,8600,8600,8600,0
20230802,181500,848537570,8600,8600,8600,8600,0
20230802,181400,848537570,8600,8600,8600,8600,0
20230802,181300,848537570,8600,8600,8600,8600,4011
20230802,181200,848537570,8600,8600,8600,8600,0
20230802,181100,848537570,8600,8600,8600,8600,0
20230802,181000,848537570,8600,8600,8600,8600,0
20230802,180900,848537570,8600,8600,8600,8600,0
20230802,180800,848537570,8600,8600,8600,8600,0
20230802,180700,848537570,8600,8600,8600,8600,0
20230802,180600,848537570,8600,8600,8600,8600,0
20230802,180500,848537570,8600,8600,8600,8600,0
20230802,180400,848537570,8600,8600,8600,8600,0
20230802,180300,848537570,8600,8600,8600,8600,0
20230802,180200,848537570,8600,8600,8600,8600,0
20230802,180100,848537570,8600,8600,8600,8600,0
20230802,180000,848537570,8600,8600,8600,8600,0
20230802,175900,848537570,8600,8600,8600,8600,0
20230802,175800,848537570,8600,8600,8600,8600,0
20230802,175700,848537570,8600,8600,8600,8600,0
20230802,175600,848537570,8600,8600,8600,8600,0
20230802,175500,848537570,8600,8600,8600,8600,0
20230802,175400,848537570,8600,8600,8600,8600,0
20230802,175300,848537570,8600,8600,8600,8600,0
20230802,175200,848537570,8600,8600,8600,8600,0
20230802,175100,848537570,8600,8600,8600,8600,0
20230802,175000,848537570,8600,8600,8600,8600,0
20230802,174900,848537570,8600,8600,8600,8600,0
20230802,174800,848537570,8600,8600,8600,8600,0
20230802,174700,848537570,8600,8600,8600,8600,0
20230802,174600,848537570,8600,8600,8600,8600,0
20230802,174500,848537570,8600,8600,8600,8600,0
20230802,174400,848537570,8600,8600,8600,8600,0
20230802,174300,848537570,8600,8600,8600,8600,4011
20230802,174200,848537570,8600,8600,8600,8600,0
20230802,174100,848537570,8600,8600,8600,8600,0
20230802,174000,848537570,8600,8600,8600,8600,0
20230802,173900,848537570,8600,8600,8600,8600,0
20230802,173800,848537570,8600,8600,8600,8600,0
20230802,173700,848537570,8600,8600,8600,8600,0
20230802,173600,848537570,8600,8600,8600,8600,0
20230802,173500,848537570,8600,8600,8600,8600,0
20230802,173400,848537570,8600,8600,8600,8600,0
20230802,173300,848537570,8600,8600,8600,8600,0
20230802,173200,848537570,8600,8600,8600,8600,0
20230802,173100,848537570,8600,8600,8600,8600,0
20230802,173000,848537570,8600,8600,8600,8600,0
20230802,172900,848537570,8600,8600,8600,8600,0
20230802,172800,848537570,8600,8600,8600,8600,0
20230802,172700,848537570,8600,8600,8600,8600,0
20230802,172600,848537570,8600,8600,8600,8600,0
20230802,172500,848537570,8600,8600,8600,8600,0
20230802,172400,848537570,8600,8600,8600,8600,0
20230802,172300,848537570,8600,8600,8600,8600,0
20230802,172200,848537570,8600,8600,8600,8600,0
20230802,172100,848537570,8600,8600,8600,8600,0
20230802,172000,848537570,8600,8600,8600,8600,0
20230802,171900,848537570,8600,8600,8600,8600,0
20230802,171800,848537570,8600,8600,8600,8600,0
20230802,171700,848537570,8600,8600,8600,8600,0
20230802,171600,848537570,8600,8600,8600,8600,0
20230802,171500,848537570,8600,8600,8600,8600,0
20230802,171400,848537570,8600,8600,8600,8600,0
20230802,171300,848537570,8600,8600,8600,8600,4011
20230802,171200,848537570,8600,8600,8600,8600,0
20230802,171100,848537570,8600,8600,8600,8600,0
20230802,171000,848537570,8600,8600,8600,8600,0
20230802,170900,848537570,8600,8600,8600,8600,0
20230802,170800,848537570,8600,8600,8600,8600,0
20230802,170700,848537570,8600,8600,8600,8600,0
20230802,170600,848537570,8600,8600,8600,8600,0
20230802,170500,848537570,8600,8600,8600,8600,0
20230802,170400,848537570,8600,8600,8600,8600,0
20230802,170300,848537570,8600,8600,8600,8600,0
20230802,170200,848537570,8600,8600,8600,8600,0
20230802,170100,848537570,8600,8600,8600,8600,0
20230802,170000,848537570,8600,8600,8600,8600,0
20230802,165900,848537570,8600,8600,8600,8600,0
20230802,165800,848537570,8600,8600,8600,8600,0
20230802,165700,848537570,8600,8600,8600,8600,0
20230802,165600,848537570,8600,8600,8600,8600,0
20230802,165500,848537570,8600,8600,8600,8600,0
20230802,165400,848537570,8600,8600,8600,8600,0
20230802,165300,848537570,8600,8600,8600,8600,0
20230802,165200,848537570,8600,8600,8600,8600,0
20230802,165100,848537570,8600,8600,8600,8600,0
20230802,165000,848537570,8600,8600,8600,8600,0
20230802,164900,848537570,8600,8600,8600,8600,0
20230802,164800,848537570,8600,8600,8600,8600,0
20230802,164700,848537570,8600,8600,8600,8600,0
20230802,164600,848537570,8600,8600,8600,8600,0
20230802,164500,848537570,8600,8600,8600,8600,0
20230802,164400,848537570,8600,8600,8600,8600,0
20230802,164300,848537570,8600,8600,8600,8600,4011
20230802,164200,848537570,8600,8600,8600,8600,0
20230802,164100,848537570,8600,8600,8600,8600,0
20230802,164000,848537570,8600,8600,8600,8600,0
20230802,163900,848537570,8600,8600,8600,8600,0
20230802,163800,848537570,8600,8600,8600,8600,0
20230802,163700,848537570,8600,8600,8600,8600,0
20230802,163600,848537570,8600,8600,8600,8600,0
20230802,163500,848537570,8600,8600,8600,8600,0
20230802,163400,848537570,8600,8600,8600,8600,0
20230802,163300,848537570,8600,8600,8600,8600,0
20230802,163200,848537570,8600,8600,8600,8600,0
20230802,163100,848537570,8600,8600,8600,8600,0
20230802,163000,848537570,8600,8600,8600,8600,0
20230802,162900,848537570,8600,8600,8600,8600,0
20230802,162800,848537570,8600,8600,8600,8600,0
20230802,162700,848537570,8600,8600,8600,8600,0
20230802,162600,848537570,8600,8600,8600,8600,0
20230802,162500,848537570,8600,8600,8600,8600,0
20230802,162400,848537570,8600,8600,8600,8600,0
20230802,162300,848537570,8600,8600,8600,8600,0
20230802,162200,848537570,8600,8600,8600,8600,0
20230802,162100,848537570,8600,8600,8600,8600,0
20230802,162000,848537570,8600,8600,8600,8600,0
20230802,161900,848537570,8600,8600,8600,8600,0
20230802,161800,848537570,8600,8600,8600,8600,0
20230802,161700,848537570,8600,8600,8600,8600,0
20230802,161600,848537570,8600,8600,8600,8600,0
20230802,161500,848537570,8600,8600,8600,8600,0
20230802,161400,848537570,8600,8600,8600,8600,0
20230802,161300,848537570,8600,8600,8600,8600,4011
20230802,161200,848537570,8600,8600,8600,8600,0
20230802,161100,848537570,8600,8600,8600,8600,0
20230802,161000,848537570,8600,8600,8600,8600,0
20230802,160900,848537570,8600,8600,8600,8600,0
20230802,160800,848537570,8600,8600,8600,8600,0
20230802,160700,848537570,8600,8600,8600,8600,0
20230802,160600,848537570,8600,8600,8600,8600,0
20230802,160500,848537570,8600,8600,8600,8600,0
20230802,160400,848537570,8600,8600,8600,8600,0
20230802,160300,848537570,8600,8600,8600,8600,0
20230802,160200,848537570,8600,8600,8600,8600,0
20230802,160100,848537570,8600,8600,8600,8600,0
20230802,160000,848537570,8600,8600,8600,8600,0
20230802,155900,848537570,8600,8600,8600,8600,0
20230802,155800,848537570,8600,8600,8600,8600,0
20230802,155700,848537570,8600,8600,8600,8600,0
20230802,155600,848537570,8600,8600,8600,8600,0
20230802,155500,848537570,8600,8600,8600,8600,0
20230802,155400,848537570,8600,8600,8600,8600,0
20230802,155300,848537570,8600,8600,8600,8600,0
20230802,155200,848537570,8600,8600,8600,8600,0
20230802,155100,848537570,8600,8600,8600,8600,0
20230802,155000,848537570,8600,8600,8600,8600,0
20230802,154900,848537570,8600,8600,8600,8600,0
20230802,154800,848537570,8600,8600,8600,8600,0
20230802,154700,848537570,8600,8600,8600,8600,0
20230802,154600,848537570,8600,8600,8600,8600,0
20230802,154500,848537570,8600,8600,8600,8600,0
20230802,154400,848537570,8600,8600,8600,8600,0
20230802,154300,848537570,8600,8600,8600,8600,4011
20230802,154200,848537570,8600,8600,8600,8600,0
20230802,154100,848537570,8600,8600,8600,8600,0
20230802,154000,848537570,8600,8600,8600,8600,0
20230802,153900,848537570,8600,8600,8600,8600,0
20230802,153800,848537570,8600,8600,8600,8600,0
20230802,153700,848537570,8600,8600,8600,8600,0
20230802,153600,848537570,8600,8600,8600,8600,0
20230802,153500,848537570,8600,8600,8600,8600,0
20230802,153400,848537570,8600,8600,8600,8600,0
20230802,153300,848537570,8600,8600,8600,8600,0
20230802,153200,848537570,8600,8600,8600,8600,0
20230802,153100,848537570,8600,8600,8600,8600,0
20230802,153000,848537570,8600,8600,8600,8600,4011
20230802,152900,814042970,8670,8670,8670,8670,0
20230802,152800,814042970,8670,8670,8670,8670,0
20230802,152700,814042970,8670,8670,8670,8670,0
20230802,152600,814042970,8670,8670,8670,8670,0
20230802,152500,814042970,8670,8670,8670,8670,0
20230802,152400,814042970,8670,8670,8670,8670,0
20230802,152300,814042970,8670,8670,8670,8670,0
20230802,152200,814042970,8670,8670,8670,8670,0
20230802,152100,814042970,8670,8670,8670,8670,0
20230802,152000,814042970,8670,8670,8670,8670,0
20230802,151900,814042970,8670,8660,8680,8630,161
20230802,151800,812647880,8690,8680,8690,8670,213
20230802,151700,810799360,8680,8680,8690,8680,137
20230802,151600,809610170,8680,8680,8680,8620,888
20230802,151500,801929430,8680,8680,8680,8680,86
20230802,151400,801182950,8630,8670,8690,8630,474
20230802,151300,797085620,8650,8660,8690,8650,368
20230802,151200,793899260,8640,8640,8640,8640,138
20230802,151100,792706940,8650,8670,8670,8650,1063
20230802,151000,783500500,8680,8690,8690,8680,150
20230802,150900,782197640,8680,8690,8700,8680,305
20230802,150800,779547680,8690,8680,8690,8680,275
20230802,150700,777160670,8680,8650,8690,8650,1111
20230802,150600,767527050,8660,8650,8660,8650,43
20230802,150500,767155080,8650,8630,8650,8630,462
20230802,150400,763163580,8630,8620,8630,8620,214
20230802,150300,761316970,8630,8630,8630,8630,85
20230802,150200,760583420,8630,8630,8630,8630,105
20230802,150100,759677270,8620,8630,8640,8620,101
20230802,150000,758804810,8630,8630,8640,8610,676
20230802,145900,752970520,8620,8620,8620,8620,83
20230802,145800,752255060,8610,8620,8630,8610,185
20230802,145700,750660270,8620,8620,8630,8620,97
20230802,145600,749823280,8620,8620,8630,8620,127
20230802,145500,748727690,8620,8630,8630,8620,107
20230802,145400,747804470,8630,8630,8630,8630,87
20230802,145300,747053660,8630,8630,8640,8630,145
20230802,145200,745801460,8630,8630,8640,8630,111
20230802,145100,744843520,8630,8640,8640,8610,89
20230802,145000,744074630,8640,8640,8640,8640,85
20230802,144900,743340230,8640,8650,8650,8640,90
20230802,144800,742561780,8640,8640,8650,8640,104
20230802,144700,741663060,8650,8650,8650,8650,170
20230802,144600,740192560,8650,8650,8650,8650,85
20230802,144500,739457310,8650,8650,8650,8650,86
20230802,144400,738713410,8650,8660,8660,8650,155
20230802,144300,737372650,8650,8650,8650,8640,5072
20230802,144200,693549490,8650,8650,8650,8650,130
20230802,144100,692424990,8650,8650,8650,8650,88
20230802,144000,691663790,8650,8640,8650,8640,95
20230802,143900,690842090,8650,8650,8650,8650,209
20230802,143800,689034240,8650,8650,8650,8650,93
20230802,143700,688229790,8640,8640,8640,8640,122
20230802,143600,687175710,8640,8620,8640,8620,115
20230802,143500,686184370,8620,8640,8640,8620,173
20230802,143400,684692240,8640,8640,8640,8580,686
20230802,143300,678797140,8640,8620,8640,8620,98
20230802,143200,677950480,8640,8640,8640,8640,85
20230802,143100,677216080,8640,8640,8640,8640,170
20230802,143000,675747280,8640,8620,8640,8620,563
20230802,142900,670891740,8620,8600,8620,8600,115
20230802,142800,669901040,8600,8620,8630,8600,1095
20230802,142700,660480410,8620,8620,8620,8620,161
20230802,142600,659092590,8590,8590,8630,8590,140
20230802,142500,657886590,8630,8610,8630,8580,217
20230802,142400,656017490,8630,8620,8630,8620,86
20230802,142300,655275320,8610,8630,8630,8580,350
20230802,142200,652264200,8630,8630,8630,8630,85
20230802,142100,651530650,8600,8600,8630,8600,88
20230802,142000,650771290,8590,8620,8620,8590,171
20230802,141900,649298770,8620,8620,8630,8590,158
20230802,141800,647936020,8620,8620,8620,8590,88
20230802,141700,647177490,8620,8590,8620,8590,188
20230802,141600,645560920,8590,8610,8610,8590,86
20230802,141500,644821440,8600,8610,8610,8570,140
20230802,141400,643616550,8610,8610,8610,8570,89
20230802,141300,642850360,8610,8590,8620,8520,292
20230802,141200,640350190,8610,8610,8620,8600,112
20230802,141100,639386090,8600,8610,8620,8600,155
20230802,141000,638052220,8610,8600,8610,8600,83
20230802,140900,637338370,8600,8600,8600,8600,85
20230802,140800,636607370,8600,8590,8600,8590,477
20230802,140700,632506650,8600,8590,8600,8590,109
20230802,140600,631569480,8590,8590,8590,8590,85
20230802,140500,630839330,8590,8590,8590,8590,85
20230802,140400,630109180,8590,8600,8600,8590,98
20230802,140300,629267260,8590,8600,8600,8590,170
20230802,140200,627806110,8600,8590,8600,8590,105
20230802,140100,626903960,8540,8580,8590,8540,208
20230802,140000,625118510,8580,8580,8580,8580,64
20230802,135900,624569390,8580,8560,8590,8560,789
20230802,135800,617800960,8560,8530,8560,8530,1349
20230802,135700,606280930,8510,8500,8510,8490,102
20230802,135600,605414280,8480,8480,8480,8480,103
20230802,135500,604540840,8530,8530,8540,8480,75
20230802,135400,603903290,8540,8530,8540,8450,10036
20230802,135300,519081480,8530,8510,8530,8510,233
20230802,135200,517095620,8480,8480,8480,8470,498
20230802,135100,512876440,8510,8510,8510,8510,3
20230802,135000,512850910,8530,8530,8530,8530,0
20230802,134900,512850910,8530,8530,8530,8530,0
20230802,134800,512850910,8530,8530,8530,8530,0
20230802,134700,512850910,8530,8530,8530,8530,2
20230802,134600,512833850,8530,8480,8530,8470,301
20230802,134500,510284270,8470,8490,8500,8470,578
20230802,134400,505380020,8490,8490,8500,8470,847
20230802,134300,498190680,8500,8500,8500,8500,1536
20230802,134200,485134680,8520,8520,8520,8500,196
20230802,134100,483468590,8520,8520,8520,8510,2883
20230802,134000,458924870,8530,8530,8530,8530,259
20230802,133900,456715600,8560,8560,8560,8560,1
20230802,133800,456707040,8560,8560,8560,8560,2
20230802,133700,456689920,8530,8570,8570,8530,162
20230802,133600,455306380,8540,8540,8540,8540,417
20230802,133500,451745200,8540,8540,8540,8540,35
20230802,133400,451446300,8550,8550,8550,8550,0
20230802,133300,451446300,8550,8560,8560,8540,800
20230802,133200,444599770,8560,8560,8560,8560,0
20230802,133100,444599770,8560,8570,8580,8560,108
20230802,133000,443675180,8570,8570,8570,8570,2
20230802,132900,443658040,8550,8550,8550,8550,0
20230802,132800,443658040,8550,8570,8570,8550,608
20230802,132700,438458930,8570,8570,8580,8570,56
20230802,132600,437978970,8570,8570,8570,8570,0
20230802,132500,437978970,8570,8560,8570,8550,326
20230802,132400,435190220,8570,8560,8570,8560,36
20230802,132300,434881970,8580,8560,8580,8560,26
20230802,132200,434659370,8560,8560,8560,8550,718
20230802,132100,428516660,8570,8580,8580,8570,44
20230802,132000,428139510,8580,8580,8590,8570,1066
20230802,131900,418999240,8580,8580,8580,8580,3
20230802,131800,418973500,8580,8590,8590,8580,1001
20230802,131700,410381710,8600,8600,8600,8600,78
20230802,131600,409710910,8600,8600,8600,8600,0
20230802,131500,409710910,8600,8600,8600,8600,500
20230802,131400,405410910,8610,8610,8610,8610,32
20230802,131300,405135390,8640,8640,8640,8640,1
20230802,131200,405126750,8600,8600,8600,8600,0
20230802,131100,405126750,8600,8610,8610,8600,100
20230802,131000,404266710,8650,8630,8650,8600,1007
20230802,130900,395575210,8620,8620,8620,8620,0
20230802,130800,395575210,8620,8620,8620,8620,0
20230802,130700,395575210,8620,8620,8620,8620,102
20230802,130600,394695970,8620,8620,8620,8620,1
20230802,130500,394687350,8640,8640,8640,8640,4
20230802,130400,394652790,8650,8650,8650,8650,1
20230802,130300,394644140,8630,8630,8630,8630,0
20230802,130200,394644140,8630,8630,8630,8630,0
20230802,130100,394644140,8630,8630,8630,8630,24
20230802,130000,394437020,8650,8650,8650,8650,0
20230802,125900,394437020,8650,8650,8650,8650,0
20230802,125800,394437020,8650,8650,8650,8650,0
20230802,125700,394437020,8650,8650,8650,8650,0
20230802,125600,394437020,8650,8650,8650,8650,1
20230802,125500,394428370,8650,8650,8650,8650,0
20230802,125400,394428370,8650,8650,8650,8650,0
20230802,125300,394428370,8650,8650,8650,8650,0
20230802,125200,394428370,8650,8650,8650,8650,0
20230802,125100,394428370,8650,8650,8650,8650,0
20230802,125000,394428370,8650,8650,8650,8650,0
20230802,124900,394428370,8650,8650,8650,8650,0
20230802,124800,394428370,8650,8640,8650,8640,104
20230802,124700,393529330,8640,8640,8640,8640,0
20230802,124600,393529330,8640,8640,8640,8640,0
20230802,124500,393529330,8640,8640,8640,8640,10
20230802,124400,393442930,8640,8640,8640,8640,0
20230802,124300,393442930,8640,8640,8640,8640,37
20230802,124200,393123250,8620,8640,8640,8620,4
20230802,124100,393088750,8610,8610,8610,8610,0
20230802,124000,393088750,8610,8610,8610,8610,0
20230802,123900,393088750,8610,8610,8630,8610,27
20230802,123800,392856220,8610,8610,8610,8610,918
20230802,123700,384952240,8650,8650,8650,8650,0
20230802,123600,384952240,8650,8650,8650,8650,0
20230802,123500,384952240,8650,8650,8650,8650,0
20230802,123400,384952240,8650,8650,8650,8650,0
20230802,123300,384952240,8650,8650,8650,8650,1
20230802,123200,384943590,8650,8650,8650,8650,0
20230802,123100,384943590,8650,8650,8650,8650,0
20230802,123000,384943590,8650,8650,8650,8650,1
20230802,122900,384934940,8600,8600,8600,8600,0
20230802,122800,384934940,8600,8600,8600,8600,0
20230802,122700,384934940,8600,8630,8650,8600,2025
20230802,122600,367499100,8630,8630,8630,8630,0
20230802,122500,367499100,8630,8630,8630,8630,0
20230802,122400,367499100,8630,8630,8630,8630,3
20230802,122300,367473210,8650,8650,8650,8650,0
20230802,122200,367473210,8650,8650,8650,8650,26
20230802,122100,367248310,8650,8650,8650,8650,60
20230802,122000,366729310,8670,8650,8670,8650,544
20230802,121900,362023630,8690,8690,8690,8690,0
20230802,121800,362023630,8690,8670,8690,8670,303
20230802,121700,359395310,8650,8640,8650,8640,376
20230802,121600,356144880,8630,8630,8630,8630,0
20230802,121500,356144880,8630,8630,8630,8630,0
20230802,121400,356144880,8630,8630,8630,8630,0
20230802,121300,356144880,8630,8640,8640,8630,89
20230802,121200,355376760,8650,8630,8650,8630,251
20230802,121100,353208610,8630,8630,8630,8630,136
20230802,121000,352034930,8630,8640,8640,8630,202
20230802,120900,350290670,8640,8640,8640,8640,0
20230802,120800,350290670,8640,8660,8660,8640,332
20230802,120700,347419970,8660,8660,8660,8660,0
20230802,120600,347419970,8660,8660,8660,8660,150
20230802,120500,346120970,8640,8640,8640,8640,3
20230802,120400,346095050,8640,8640,8640,8640,150
20230802,120300,344799050,8660,8660,8660,8660,0
20230802,120200,344799050,8660,8660,8660,8660,11
20230802,120100,344703790,8660,8660,8660,8660,0
20230802,120000,344703790,8660,8660,8660,8660,4
20230802,115900,344669150,8660,8660,8660,8660,2
20230802,115800,344651830,8660,8660,8660,8660,4
20230802,115700,344617190,8650,8650,8650,8650,139
20230802,115600,343414840,8650,8630,8650,8630,24
20230802,115500,343207640,8650,8650,8650,8650,4
20230802,115400,343173040,8650,8650,8650,8650,2
20230802,115300,343155740,8650,8650,8650,8650,4
20230802,115200,343121140,8650,8650,8650,8650,4
20230802,115100,343086540,8650,8650,8650,8650,0
20230802,115000,343086540,8650,8650,8650,8650,5
20230802,114900,343043290,8650,8630,8650,8630,64
20230802,114800,342490890,8660,8660,8660,8660,0
20230802,114700,342490890,8660,8630,8660,8630,484
20230802,114600,338313850,8660,8640,8660,8630,361
20230802,114500,335197800,8670,8670,8670,8670,0
20230802,114400,335197800,8670,8670,8670,8670,4
20230802,114300,335163120,8670,8670,8670,8670,4
20230802,114200,335128440,8670,8670,8670,8670,49
20230802,114100,334703610,8670,8630,8670,8630,74
20230802,114000,334064830,8660,8680,8680,8660,167
20230802,113900,332618530,8660,8630,8660,8630,1316
20230802,113800,321225870,8660,8660,8660,8660,4
20230802,113700,321191230,8660,8620,8660,8620,6
20230802,113600,321139350,8620,8660,8660,8620,482
20230802,113500,316983660,8670,8680,8680,8640,206
20230802,113400,315203660,8680,8680,8680,8680,4
20230802,113300,315168940,8650,8650,8650,8650,101
20230802,113200,314295290,8680,8680,8680,8680,4
20230802,113100,314260570,8680,8650,8690,8650,51
20230802,113000,313818060,8650,8650,8650,8650,479
20230802,112900,309674710,8700,8700,8700,8700,4
20230802,112800,309639910,8650,8660,8700,8650,169
20230802,112700,308177830,8660,8660,8660,8660,8
20230802,112600,308108550,8650,8660,8700,8650,117
20230802,112500,307095870,8660,8720,8720,8660,220
20230802,112400,305190430,8670,8690,8690,8670,1775
20230802,112300,289775900,8700,8700,8730,8700,30
20230802,112200,289514770,8730,8730,8730,8730,4
20230802,112100,289479850,8700,8700,8700,8700,0
20230802,112000,289479850,8700,8720,8730,8700,841
20230802,111900,282155120,8720,8760,8760,8720,951
20230802,111800,273861130,8760,8760,8760,8760,11
20230802,111700,273764770,8760,8760,8760,8740,34
20230802,111600,273467330,8770,8770,8770,8770,4
20230802,111500,273432250,8770,8770,8770,8770,59
20230802,111400,272914820,8780,8780,8780,8780,4
20230802,111300,272879700,8790,8790,8790,8790,54
20230802,111200,272405040,8790,8790,8790,8790,0
20230802,111100,272405040,8790,8790,8790,8790,4
20230802,111000,272369880,8790,8730,8790,8730,8
20230802,110900,272299740,8790,8790,8790,8790,0
20230802,110800,272299740,8790,8790,8790,8790,4
20230802,110700,272264580,8720,8790,8790,8720,54
20230802,110600,271793360,8790,8790,8790,8790,0
20230802,110500,271793360,8790,8730,8790,8730,6
20230802,110400,271740680,8720,8790,8790,8720,5104
20230802,110300,227199900,8750,8750,8750,8750,11
20230802,110200,227103650,8750,8750,8750,8750,4
20230802,110100,227068650,8740,8750,8750,8740,20
20230802,110000,226893760,8740,8740,8740,8730,255
20230802,105900,224666930,8750,8790,8790,8750,172
20230802,105800,223161420,8800,8800,8800,8800,9
20230802,105700,223082220,8820,8820,8820,8820,0
20230802,105600,223082220,8820,8820,8820,8820,4
20230802,105500,223046940,8820,8800,8820,8800,6
20230802,105400,222994040,8820,8820,8820,8820,0
20230802,105300,222994040,8820,8820,8820,8820,6
20230802,105200,222941120,8810,8820,8840,8810,21
20230802,105100,222755810,8830,8830,8830,8830,4
20230802,105000,222720490,8850,8840,8850,8840,17
20230802,104900,222570140,8840,8840,8840,8840,86
20230802,104800,221809900,8840,8840,8840,8840,2
20230802,104700,221792220,8840,8820,8850,8820,235
20230802,104600,219714840,8820,8810,8820,8810,1139
20230802,104500,209669350,8810,8810,8810,8810,1
20230802,104400,209660540,8810,8810,8810,8810,251
20230802,104300,207449230,8810,8790,8810,8780,8
20230802,104200,207378930,8810,8790,8810,8790,1158
20230802,104100,197181080,8800,8800,8800,8800,0
20230802,104000,197181080,8800,8800,8800,8800,12
20230802,103900,197075480,8810,8780,8810,8780,7
20230802,103800,197013960,8810,8790,8810,8790,923
20230802,103700,188887510,8780,8760,8780,8750,1836
20230802,103600,172773850,8770,8770,8770,8770,2
20230802,103500,172756310,8760,8760,8760,8760,400
20230802,103400,169252310,8760,8760,8760,8760,0
20230802,103300,169252310,8760,8770,8770,8760,129
20230802,103200,168122170,8770,8760,8770,8760,33
20230802,103100,167833080,8760,8760,8760,8760,0
20230802,103000,167833080,8760,8760,8760,8760,1
20230802,102900,167824320,8700,8730,8730,8700,400
20230802,102800,164339010,8750,8750,8750,8750,0
20230802,102700,164339010,8750,8750,8750,8750,0
20230802,102600,164339010,8750,8750,8750,8750,77
20230802,102500,163665260,8720,8720,8720,8720,0
20230802,102400,163665260,8720,8750,8750,8720,1242
20230802,102300,152828380,8730,8750,8750,8730,163
20230802,102200,151404800,8750,8750,8750,8750,0
20230802,102100,151404800,8750,8750,8750,8750,10
20230802,102000,151317300,8760,8770,8770,8760,26
20230802,101900,151089340,8770,8770,8770,8770,17
20230802,101800,150940250,8770,8770,8770,8770,0
20230802,101700,150940250,8770,8770,8770,8770,0
20230802,101600,150940250,8770,8770,8770,8770,0
20230802,101500,150940250,8770,8750,8770,8740,101
20230802,101400,150057340,8750,8760,8760,8750,3
20230802,101300,150031080,8770,8770,8770,8770,5
20230802,101200,149987230,8770,8760,8770,8760,335
20230802,101100,147052620,8780,8780,8780,8780,10
20230802,101000,146964820,8780,8780,8780,8780,0
20230802,100900,146964820,8780,8780,8780,8780,2
20230802,100800,146947260,8770,8780,8780,8770,700
20230802,100700,140806190,8800,8800,8800,8800,14
20230802,100600,140682990,8800,8790,8800,8770,101
20230802,100500,139797010,8790,8790,8790,8790,0
20230802,100400,139797010,8790,8790,8790,8790,116
20230802,100300,138777370,8790,8790,8790,8790,0
20230802,100200,138777370,8790,8790,8790,8790,0
20230802,100100,138777370,8790,8790,8790,8790,0
20230802,100000,138777370,8790,8790,8790,8790,70
20230802,095900,138162070,8780,8800,8800,8780,529
20230802,095800,133513320,8800,8800,8800,8800,0
20230802,095700,133513320,8800,8800,8800,8800,50
20230802,095600,133073320,8810,8800,8810,8790,146
20230802,095500,131789690,8810,8810,8810,8800,106
20230802,095400,130856700,8810,8810,8810,8810,0
20230802,095300,130856700,8810,8810,8810,8810,2
20230802,095200,130839080,8810,8800,8810,8800,135
20230802,095100,129651070,8800,8800,8800,8800,17
20230802,095000,129501470,8790,8790,8790,8790,112
20230802,094900,128516990,8780,8770,8780,8770,554
20230802,094800,123655110,8770,8760,8770,8760,20
20230802,094700,123479860,8760,8760,8760,8760,3
20230802,094600,123453580,8780,8750,8780,8750,260
20230802,094500,121177750,8780,8780,8780,8780,0
20230802,094400,121177750,8780,8780,8780,8780,11
20230802,094300,121081170,8770,8770,8770,8770,108
20230802,094200,120134010,8760,8760,8760,8760,0
20230802,094100,120134010,8760,8720,8760,8720,847
20230802,094000,112748070,8720,8720,8720,8720,9
20230802,093900,112669590,8720,8760,8760,8720,134
20230802,093800,111496790,8770,8770,8770,8760,30
20230802,093700,111233940,8760,8770,8780,8760,47
20230802,093600,110821760,8770,8760,8770,8760,150
20230802,093500,109507650,8750,8760,8760,8750,14
20230802,093400,109385120,8750,8760,8760,8750,121
20230802,093300,108325860,8770,8770,8770,8770,11
20230802,093200,108229390,8780,8800,8800,8780,13
20230802,093100,108115110,8790,8780,8800,8780,220
20230802,093000,106182160,8780,8780,8780,8780,1
20230802,092900,106173380,8780,8780,8780,8780,2
20230802,092800,106155820,8780,8750,8780,8750,354
20230802,092700,103057900,8750,8750,8750,8750,6
20230802,092600,103005400,8750,8750,8750,8750,28
20230802,092500,102760400,8750,8720,8750,8720,134
20230802,092400,101590960,8720,8720,8720,8720,13
20230802,092300,101477600,8720,8720,8720,8720,5
20230802,092200,101434000,8700,8700,8700,8700,0
20230802,092100,101434000,8700,8700,8700,8700,25
20230802,092000,101216500,8720,8710,8720,8710,3
20230802,091900,101190360,8720,8740,8740,8720,22
20230802,091800,100998500,8720,8750,8750,8720,770
20230802,091700,94281340,8760,8780,8780,8760,36
20230802,091600,93965360,8780,8770,8780,8760,2523
20230802,091500,71841570,8780,8820,8820,8770,979
20230802,091400,63241260,8820,8810,8820,8800,726
20230802,091300,56850610,8800,8790,8800,8790,203
20230802,091200,55065270,8790,8770,8800,8770,417
20230802,091100,51404200,8770,8770,8770,8750,826
20230802,091000,44175690,8760,8740,8790,8740,747
20230802,090900,37639910,8740,8740,8740,8720,112
20230802,090800,36661770,8740,8740,8750,8740,225
20230802,090700,34695250,8740,8700,8740,8700,862
20230802,090600,27181160,8660,8690,8700,8650,159
20230802,090500,25801620,8690,8670,8690,8640,353
20230802,090400,22739610,8680,8640,8680,8610,149
20230802,090300,21452440,8600,8600,8600,8600,990
20230802,090200,12938440,8600,8620,8640,8600,228
20230802,090100,10974230,8620,8600,8620,8600,5
20230802,090000,10931190,8620,8650,8650,8610,1139