KissMeData/053270/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192300,431736390,3010,3010,3010,3010,1310
20230802,192200,431736390,3010,3010,3010,3010,0
20230802,192100,431736390,3010,3010,3010,3010,0
20230802,192000,431736390,3010,3010,3010,3010,0
20230802,191900,431736390,3010,3010,3010,3010,0
20230802,191800,431736390,3010,3010,3010,3010,0
20230802,191700,431736390,3010,3010,3010,3010,0
20230802,191600,431736390,3010,3010,3010,3010,0
20230802,191500,431736390,3010,3010,3010,3010,0
20230802,191400,431736390,3010,3010,3010,3010,0
20230802,191300,431736390,3010,3010,3010,3010,0
20230802,191200,431736390,3010,3010,3010,3010,0
20230802,191100,431736390,3010,3010,3010,3010,0
20230802,191000,431736390,3010,3010,3010,3010,0
20230802,190900,431736390,3010,3010,3010,3010,0
20230802,190800,431736390,3010,3010,3010,3010,0
20230802,190700,431736390,3010,3010,3010,3010,0
20230802,190600,431736390,3010,3010,3010,3010,0
20230802,190500,431736390,3010,3010,3010,3010,0
20230802,190400,431736390,3010,3010,3010,3010,0
20230802,190300,431736390,3010,3010,3010,3010,0
20230802,190200,431736390,3010,3010,3010,3010,0
20230802,190100,431736390,3010,3010,3010,3010,0
20230802,190000,431736390,3010,3010,3010,3010,0
20230802,185900,431736390,3010,3010,3010,3010,0
20230802,185800,431736390,3010,3010,3010,3010,0
20230802,185700,431736390,3010,3010,3010,3010,0
20230802,185600,431736390,3010,3010,3010,3010,0
20230802,185500,431736390,3010,3010,3010,3010,0
20230802,185400,431736390,3010,3010,3010,3010,0
20230802,185300,431736390,3010,3010,3010,3010,1310
20230802,185200,431736390,3010,3010,3010,3010,0
20230802,185100,431736390,3010,3010,3010,3010,0
20230802,185000,431736390,3010,3010,3010,3010,0
20230802,184900,431736390,3010,3010,3010,3010,0
20230802,184800,431736390,3010,3010,3010,3010,0
20230802,184700,431736390,3010,3010,3010,3010,0
20230802,184600,431736390,3010,3010,3010,3010,0
20230802,184500,431736390,3010,3010,3010,3010,0
20230802,184400,431736390,3010,3010,3010,3010,0
20230802,184300,431736390,3010,3010,3010,3010,0
20230802,184200,431736390,3010,3010,3010,3010,0
20230802,184100,431736390,3010,3010,3010,3010,0
20230802,184000,431736390,3010,3010,3010,3010,0
20230802,183900,431736390,3010,3010,3010,3010,0
20230802,183800,431736390,3010,3010,3010,3010,0
20230802,183700,431736390,3010,3010,3010,3010,0
20230802,183600,431736390,3010,3010,3010,3010,0
20230802,183500,431736390,3010,3010,3010,3010,0
20230802,183400,431736390,3010,3010,3010,3010,0
20230802,183300,431736390,3010,3010,3010,3010,0
20230802,183200,431736390,3010,3010,3010,3010,0
20230802,183100,431736390,3010,3010,3010,3010,0
20230802,183000,431736390,3010,3010,3010,3010,0
20230802,182900,431736390,3010,3010,3010,3010,0
20230802,182800,431736390,3010,3010,3010,3010,0
20230802,182700,431736390,3010,3010,3010,3010,0
20230802,182600,431736390,3010,3010,3010,3010,0
20230802,182500,431736390,3010,3010,3010,3010,0
20230802,182400,431736390,3010,3010,3010,3010,0
20230802,182300,431736390,3010,3010,3010,3010,1310
20230802,182200,431736390,3010,3010,3010,3010,0
20230802,182100,431736390,3010,3010,3010,3010,0
20230802,182000,431736390,3010,3010,3010,3010,0
20230802,181900,431736390,3010,3010,3010,3010,0
20230802,181800,431736390,3010,3010,3010,3010,0
20230802,181700,431736390,3010,3010,3010,3010,0
20230802,181600,431736390,3010,3010,3010,3010,0
20230802,181500,431736390,3010,3010,3010,3010,0
20230802,181400,431736390,3010,3010,3010,3010,0
20230802,181300,431736390,3010,3010,3010,3010,0
20230802,181200,431736390,3010,3010,3010,3010,0
20230802,181100,431736390,3010,3010,3010,3010,0
20230802,181000,431736390,3010,3010,3010,3010,0
20230802,180900,431736390,3010,3010,3010,3010,0
20230802,180800,431736390,3010,3010,3010,3010,0
20230802,180700,431736390,3010,3010,3010,3010,0
20230802,180600,431736390,3010,3010,3010,3010,0
20230802,180500,431736390,3010,3010,3010,3010,0
20230802,180400,431736390,3010,3010,3010,3010,0
20230802,180300,431736390,3010,3010,3010,3010,0
20230802,180200,431736390,3010,3010,3010,3010,0
20230802,180100,431736390,3010,3010,3010,3010,0
20230802,180000,431736390,3010,3010,3010,3010,0
20230802,175900,431736390,3010,3010,3010,3010,0
20230802,175800,431736390,3010,3010,3010,3010,0
20230802,175700,431736390,3010,3010,3010,3010,0
20230802,175600,431736390,3010,3010,3010,3010,0
20230802,175500,431736390,3010,3010,3010,3010,0
20230802,175400,431736390,3010,3010,3010,3010,0
20230802,175300,431736390,3010,3010,3010,3010,1310
20230802,175200,431736390,3010,3010,3010,3010,0
20230802,175100,431736390,3010,3010,3010,3010,0
20230802,175000,431736390,3010,3010,3010,3010,0
20230802,174900,431736390,3010,3010,3010,3010,0
20230802,174800,431736390,3010,3010,3010,3010,0
20230802,174700,431736390,3010,3010,3010,3010,0
20230802,174600,431736390,3010,3010,3010,3010,0
20230802,174500,431736390,3010,3010,3010,3010,0
20230802,174400,431736390,3010,3010,3010,3010,0
20230802,174300,431736390,3010,3010,3010,3010,0
20230802,174200,431736390,3010,3010,3010,3010,0
20230802,174100,431736390,3010,3010,3010,3010,0
20230802,174000,431736390,3010,3010,3010,3010,0
20230802,173900,431736390,3010,3010,3010,3010,0
20230802,173800,431736390,3010,3010,3010,3010,0
20230802,173700,431736390,3010,3010,3010,3010,0
20230802,173600,431736390,3010,3010,3010,3010,0
20230802,173500,431736390,3010,3010,3010,3010,0
20230802,173400,431736390,3010,3010,3010,3010,0
20230802,173300,431736390,3010,3010,3010,3010,0
20230802,173200,431736390,3010,3010,3010,3010,0
20230802,173100,431736390,3010,3010,3010,3010,0
20230802,173000,431736390,3010,3010,3010,3010,0
20230802,172900,431736390,3010,3010,3010,3010,0
20230802,172800,431736390,3010,3010,3010,3010,0
20230802,172700,431736390,3010,3010,3010,3010,0
20230802,172600,431736390,3010,3010,3010,3010,0
20230802,172500,431736390,3010,3010,3010,3010,0
20230802,172400,431736390,3010,3010,3010,3010,0
20230802,172300,431736390,3010,3010,3010,3010,1310
20230802,172200,431736390,3010,3010,3010,3010,0
20230802,172100,431736390,3010,3010,3010,3010,0
20230802,172000,431736390,3010,3010,3010,3010,0
20230802,171900,431736390,3010,3010,3010,3010,0
20230802,171800,431736390,3010,3010,3010,3010,0
20230802,171700,431736390,3010,3010,3010,3010,0
20230802,171600,431736390,3010,3010,3010,3010,0
20230802,171500,431736390,3010,3010,3010,3010,0
20230802,171400,431736390,3010,3010,3010,3010,0
20230802,171300,431736390,3010,3010,3010,3010,0
20230802,171200,431736390,3010,3010,3010,3010,0
20230802,171100,431736390,3010,3010,3010,3010,0
20230802,171000,431736390,3010,3010,3010,3010,0
20230802,170900,431736390,3010,3010,3010,3010,0
20230802,170800,431736390,3010,3010,3010,3010,0
20230802,170700,431736390,3010,3010,3010,3010,0
20230802,170600,431736390,3010,3010,3010,3010,0
20230802,170500,431736390,3010,3010,3010,3010,0
20230802,170400,431736390,3010,3010,3010,3010,0
20230802,170300,431736390,3010,3010,3010,3010,0
20230802,170200,431736390,3010,3010,3010,3010,0
20230802,170100,431736390,3010,3010,3010,3010,0
20230802,170000,431736390,3010,3010,3010,3010,0
20230802,165900,431736390,3010,3010,3010,3010,0
20230802,165800,431736390,3010,3010,3010,3010,0
20230802,165700,431736390,3010,3010,3010,3010,0
20230802,165600,431736390,3010,3010,3010,3010,0
20230802,165500,431736390,3010,3010,3010,3010,0
20230802,165400,431736390,3010,3010,3010,3010,0
20230802,165300,431736390,3010,3010,3010,3010,1310
20230802,165200,431736390,3010,3010,3010,3010,0
20230802,165100,431736390,3010,3010,3010,3010,0
20230802,165000,431736390,3010,3010,3010,3010,0
20230802,164900,431736390,3010,3010,3010,3010,0
20230802,164800,431736390,3010,3010,3010,3010,0
20230802,164700,431736390,3010,3010,3010,3010,0
20230802,164600,431736390,3010,3010,3010,3010,0
20230802,164500,431736390,3010,3010,3010,3010,0
20230802,164400,431736390,3010,3010,3010,3010,0
20230802,164300,431736390,3010,3010,3010,3010,0
20230802,164200,431736390,3010,3010,3010,3010,0
20230802,164100,431736390,3010,3010,3010,3010,0
20230802,164000,431736390,3010,3010,3010,3010,0
20230802,163900,431736390,3010,3010,3010,3010,0
20230802,163800,431736390,3010,3010,3010,3010,0
20230802,163700,431736390,3010,3010,3010,3010,0
20230802,163600,431736390,3010,3010,3010,3010,0
20230802,163500,431736390,3010,3010,3010,3010,0
20230802,163400,431736390,3010,3010,3010,3010,0
20230802,163300,431736390,3010,3010,3010,3010,0
20230802,163200,431736390,3010,3010,3010,3010,0
20230802,163100,431736390,3010,3010,3010,3010,0
20230802,163000,431736390,3010,3010,3010,3010,0
20230802,162900,431736390,3010,3010,3010,3010,0
20230802,162800,431736390,3010,3010,3010,3010,0
20230802,162700,431736390,3010,3010,3010,3010,0
20230802,162600,431736390,3010,3010,3010,3010,0
20230802,162500,431736390,3010,3010,3010,3010,0
20230802,162400,431736390,3010,3010,3010,3010,0
20230802,162300,431736390,3010,3010,3010,3010,1310
20230802,162200,431736390,3010,3010,3010,3010,0
20230802,162100,431736390,3010,3010,3010,3010,0
20230802,162000,431736390,3010,3010,3010,3010,0
20230802,161900,431736390,3010,3010,3010,3010,0
20230802,161800,431736390,3010,3010,3010,3010,0
20230802,161700,431736390,3010,3010,3010,3010,0
20230802,161600,431736390,3010,3010,3010,3010,0
20230802,161500,431736390,3010,3010,3010,3010,0
20230802,161400,431736390,3010,3010,3010,3010,0
20230802,161300,431736390,3010,3010,3010,3010,0
20230802,161200,431736390,3010,3010,3010,3010,0
20230802,161100,431736390,3010,3010,3010,3010,0
20230802,161000,431736390,3010,3010,3010,3010,0
20230802,160900,431736390,3010,3010,3010,3010,0
20230802,160800,431736390,3010,3010,3010,3010,0
20230802,160700,431736390,3010,3010,3010,3010,0
20230802,160600,431736390,3010,3010,3010,3010,0
20230802,160500,431736390,3010,3010,3010,3010,0
20230802,160400,431736390,3010,3010,3010,3010,0
20230802,160300,431736390,3010,3010,3010,3010,0
20230802,160200,431736390,3010,3010,3010,3010,0
20230802,160100,431736390,3010,3010,3010,3010,0
20230802,160000,431736390,3010,3010,3010,3010,0
20230802,155900,431736390,3010,3010,3010,3010,0
20230802,155800,431736390,3010,3010,3010,3010,0
20230802,155700,431736390,3010,3010,3010,3010,0
20230802,155600,431736390,3010,3010,3010,3010,0
20230802,155500,431736390,3010,3010,3010,3010,0
20230802,155400,431736390,3010,3010,3010,3010,0
20230802,155300,431736390,3010,3010,3010,3010,1310
20230802,155200,431736390,3010,3010,3010,3010,0
20230802,155100,431736390,3010,3010,3010,3010,0
20230802,155000,431736390,3010,3010,3010,3010,0
20230802,154900,431736390,3010,3010,3010,3010,0
20230802,154800,431736390,3010,3010,3010,3010,0
20230802,154700,431736390,3010,3010,3010,3010,0
20230802,154600,431736390,3010,3010,3010,3010,0
20230802,154500,431736390,3010,3010,3010,3010,0
20230802,154400,431736390,3010,3010,3010,3010,0
20230802,154300,431736390,3010,3010,3010,3010,0
20230802,154200,431736390,3010,3010,3010,3010,0
20230802,154100,431736390,3010,3010,3010,3010,0
20230802,154000,431736390,3010,3010,3010,3010,0
20230802,153900,431736390,3010,3010,3010,3010,0
20230802,153800,431736390,3010,3010,3010,3010,0
20230802,153700,431736390,3010,3010,3010,3010,0
20230802,153600,431736390,3010,3010,3010,3010,0
20230802,153500,431736390,3010,3010,3010,3010,0
20230802,153400,431736390,3010,3010,3010,3010,0
20230802,153300,431736390,3010,3010,3010,3010,0
20230802,153200,431736390,3010,3010,3010,3010,0
20230802,153100,431736390,3010,3010,3010,3010,0
20230802,153000,431736390,3010,3010,3010,3010,1310
20230802,152900,427793290,3015,3015,3015,3015,0
20230802,152800,427793290,3015,3015,3015,3015,0
20230802,152700,427793290,3015,3015,3015,3015,0
20230802,152600,427793290,3015,3015,3015,3015,0
20230802,152500,427793290,3015,3015,3015,3015,0
20230802,152400,427793290,3015,3015,3015,3015,0
20230802,152300,427793290,3015,3015,3015,3015,0
20230802,152200,427793290,3015,3015,3015,3015,0
20230802,152100,427793290,3015,3015,3015,3015,0
20230802,152000,427793290,3015,3015,3015,3015,0
20230802,151900,427793290,3015,3020,3020,3015,666
20230802,151800,425784750,3020,3020,3020,3020,10
20230802,151700,425754550,3020,3025,3025,3020,68
20230802,151600,425548950,3025,3025,3025,3025,221
20230802,151500,424880425,3025,3025,3025,3025,376
20230802,151400,423743025,3025,3025,3025,3025,30
20230802,151300,423652275,3025,3025,3025,3025,8
20230802,151200,423628075,3015,3015,3015,3015,300
20230802,151100,422723575,3010,3030,3030,3010,303
20230802,151000,421811525,3015,3015,3015,3015,0
20230802,150900,421811525,3015,3030,3030,3015,20
20230802,150800,421750940,3030,3030,3035,3030,176
20230802,150700,421217655,3030,3025,3030,3025,14
20230802,150600,421175285,3030,3020,3030,3020,57
20230802,150500,421002745,3025,3025,3025,3025,200
20230802,150400,420397745,3030,3030,3030,3030,0
20230802,150300,420397745,3030,3030,3030,3030,0
20230802,150200,420397745,3030,3025,3030,3025,2
20230802,150100,420391690,3025,3025,3025,3025,3
20230802,150000,420382615,3005,3005,3005,3005,0
20230802,145900,420382615,3005,3005,3005,3005,0
20230802,145800,420382615,3005,3005,3005,3005,1000
20230802,145700,417377615,3005,3005,3005,3005,0
20230802,145600,417377615,3005,3005,3005,3005,380
20230802,145500,416235715,3020,3020,3020,3020,1000
20230802,145400,413215715,3020,3020,3020,3020,300
20230802,145300,412309715,3005,3005,3005,3005,0
20230802,145200,412309715,3005,3010,3010,3005,274
20230802,145100,411486030,3010,3010,3010,3010,0
20230802,145000,411486030,3010,3010,3010,3010,42
20230802,144900,411359610,3010,3015,3020,3010,230
20230802,144800,410665810,3015,3015,3015,3015,0
20230802,144700,410665810,3015,3015,3015,3015,372
20230802,144600,409544230,3020,3020,3020,3020,0
20230802,144500,409544230,3020,3020,3020,3020,10
20230802,144400,409514030,3020,3020,3020,3020,7
20230802,144300,409492890,3015,3015,3015,3015,328
20230802,144200,408503970,3015,3015,3015,3015,2
20230802,144100,408497940,3015,3015,3015,3015,51
20230802,144000,408344175,3010,3010,3010,3010,2
20230802,143900,408338155,3005,3005,3005,3005,0
20230802,143800,408338155,3005,3005,3005,3005,0
20230802,143700,408338155,3005,3015,3015,3005,415
20230802,143600,407090010,3015,3015,3015,3015,0
20230802,143500,407090010,3015,3015,3015,3015,4
20230802,143400,407077950,3015,3020,3020,3015,45
20230802,143300,406942240,3025,3025,3025,3025,27
20230802,143200,406860565,3015,3025,3025,3015,52
20230802,143100,406703275,3010,3010,3010,3010,307
20230802,143000,405779205,3005,3005,3005,3005,8
20230802,142900,405755165,3005,3005,3005,3005,0
20230802,142800,405755165,3005,3005,3005,3005,0
20230802,142700,405755165,3005,3005,3005,3005,20
20230802,142600,405695065,3010,3010,3010,3010,50
20230802,142500,405544565,3010,3010,3010,3010,0
20230802,142400,405544565,3010,3010,3010,3010,0
20230802,142300,405544565,3010,3010,3010,3010,46
20230802,142200,405406105,3010,3010,3010,3010,641
20230802,142100,403476695,3010,3010,3010,3010,0
20230802,142000,403476695,3010,3010,3010,3010,3
20230802,141900,403467665,3000,3000,3000,3000,0
20230802,141800,403467665,3000,3005,3005,3000,2850
20230802,141700,394915065,3005,3005,3005,3005,0
20230802,141600,394915065,3005,3005,3005,3005,230
20230802,141500,394223915,3010,3010,3010,3010,806
20230802,141400,391797855,3020,3020,3020,3020,446
20230802,141300,390450935,3020,3020,3020,3020,1
20230802,141200,390447915,3010,3005,3010,3005,204
20230802,141100,389834045,3005,3005,3005,3005,877
20230802,141000,387198660,3000,3015,3015,3000,4629
20230802,140900,373298345,3030,3020,3030,3020,130
20230802,140800,372905495,3030,3020,3035,3020,143
20230802,140700,372472640,3040,3040,3040,3040,0
20230802,140600,372472640,3040,3040,3040,3040,0
20230802,140500,372472640,3040,3040,3040,3040,4
20230802,140400,372460480,3020,3020,3020,3020,6213
20230802,140300,353697220,3025,3030,3030,3025,631
20230802,140200,351786790,3030,3030,3030,3030,0
20230802,140100,351786790,3030,3030,3030,3030,1
20230802,140000,351783760,3020,3020,3020,3020,614
20230802,135900,349929480,3020,3020,3020,3020,476
20230802,135800,348491960,3020,3020,3020,3020,99
20230802,135700,348192980,3025,3025,3025,3025,0
20230802,135600,348192980,3025,3015,3025,3015,333
20230802,135500,347188955,3015,3015,3015,3015,0
20230802,135400,347188955,3015,3015,3015,3015,300
20230802,135300,346284455,3015,3015,3015,3015,0
20230802,135200,346284455,3015,3015,3015,3015,1
20230802,135100,346281440,3005,3005,3005,3005,0
20230802,135000,346281440,3005,3005,3005,3005,0
20230802,134900,346281440,3005,3005,3005,3005,0
20230802,134800,346281440,3005,3005,3005,3005,0
20230802,134700,346281440,3005,3010,3010,3005,357
20230802,134600,345208645,3010,3010,3010,3010,189
20230802,134500,344639755,3010,3010,3010,3010,8
20230802,134400,344615675,3020,3020,3020,3020,10
20230802,134300,344585475,3020,3020,3020,3020,12
20230802,134200,344549235,3020,3020,3020,3020,20
20230802,134100,344488835,3025,3025,3025,3025,0
20230802,134000,344488835,3025,3005,3025,3000,1001
20230802,133900,341483210,3000,3000,3000,3000,0
20230802,133800,341483210,3000,3015,3015,3000,2501
20230802,133700,333967955,3015,3020,3020,3010,4430
20230802,133600,320595575,3020,3020,3020,3020,50
20230802,133500,320444575,3040,3040,3040,3040,0
20230802,133400,320444575,3040,3040,3040,3040,0
20230802,133300,320444575,3040,3025,3040,3020,606
20230802,133200,318609220,3025,3035,3040,3025,10478
20230802,133100,286838940,3035,3035,3035,3035,0
20230802,133000,286838940,3035,3035,3035,3035,1000
20230802,132900,283803940,3040,3040,3040,3040,100
20230802,132800,283499940,3040,3040,3040,3040,0
20230802,132700,283499940,3040,3040,3040,3040,685
20230802,132600,281417540,3040,3040,3040,3040,0
20230802,132500,281417540,3040,3040,3040,3040,320
20230802,132400,280444740,3035,3035,3035,3035,1
20230802,132300,280441705,3040,3040,3040,3040,1901
20230802,132200,274662665,3040,3040,3040,3040,0
20230802,132100,274662665,3040,3045,3045,3040,7
20230802,132000,274641380,3045,3045,3045,3045,12
20230802,131900,274604840,3040,3040,3040,3040,159
20230802,131800,274121480,3045,3050,3050,3045,3
20230802,131700,274112340,3060,3050,3060,3050,359
20230802,131600,273014270,3045,3045,3045,3045,10
20230802,131500,272983820,3050,3050,3050,3050,91
20230802,131400,272706270,3040,3040,3040,3040,0
20230802,131300,272706270,3040,3040,3040,3040,0
20230802,131200,272706270,3040,3040,3040,3040,0
20230802,131100,272706270,3040,3040,3040,3040,0
20230802,131000,272706270,3040,3040,3040,3040,0
20230802,130900,272706270,3040,3040,3040,3040,0
20230802,130800,272706270,3040,3040,3040,3040,13
20230802,130700,272666750,3040,3040,3040,3040,0
20230802,130600,272666750,3040,3040,3040,3040,0
20230802,130500,272666750,3040,3040,3040,3040,0
20230802,130400,272666750,3040,3040,3040,3040,0
20230802,130300,272666750,3040,3040,3040,3040,0
20230802,130200,272666750,3040,3040,3040,3040,0
20230802,130100,272666750,3040,3040,3040,3040,353
20230802,130000,271593630,3040,3040,3040,3040,4
20230802,125900,271581470,3045,3045,3045,3045,0
20230802,125800,271581470,3045,3045,3045,3045,0
20230802,125700,271581470,3045,3045,3045,3045,286
20230802,125600,270710600,3045,3045,3045,3045,100
20230802,125500,270406100,3045,3045,3045,3045,278
20230802,125400,269559590,3045,3045,3045,3045,10
20230802,125300,269529140,3045,3050,3050,3045,897
20230802,125200,266797685,3050,3050,3050,3050,296
20230802,125100,265894885,3050,3050,3050,3050,0
20230802,125000,265894885,3050,3050,3050,3050,0
20230802,124900,265894885,3050,3050,3050,3050,0
20230802,124800,265894885,3050,3060,3060,3050,318
20230802,124700,264924865,3065,3065,3065,3065,9
20230802,124600,264897280,3065,3050,3065,3050,11
20230802,124500,264863595,3050,3050,3050,3050,5
20230802,124400,264848345,3050,3050,3050,3050,0
20230802,124300,264848345,3050,3050,3050,3050,0
20230802,124200,264848345,3050,3050,3050,3050,0
20230802,124100,264848345,3050,3050,3050,3050,0
20230802,124000,264848345,3050,3050,3050,3050,0
20230802,123900,264848345,3050,3050,3050,3050,0
20230802,123800,264848345,3050,3050,3050,3050,797
20230802,123700,262417495,3050,3050,3050,3050,103
20230802,123600,262103345,3045,3050,3050,3045,2061
20230802,123500,255827100,3050,3050,3050,3050,775
20230802,123400,253463350,3060,3060,3060,3060,0
20230802,123300,253463350,3060,3060,3060,3060,0
20230802,123200,253463350,3060,3055,3060,3055,10
20230802,123100,253432775,3060,3060,3060,3060,0
20230802,123000,253432775,3060,3065,3065,3060,31
20230802,122900,253337910,3065,3065,3065,3065,0
20230802,122800,253337910,3065,3065,3065,3065,10
20230802,122700,253307260,3060,3060,3060,3060,0
20230802,122600,253307260,3060,3060,3060,3060,0
20230802,122500,253307260,3060,3060,3060,3060,10
20230802,122400,253276660,3055,3055,3055,3055,400
20230802,122300,252054660,3055,3055,3055,3055,0
20230802,122200,252054660,3055,3055,3055,3055,50
20230802,122100,251901910,3045,3045,3045,3045,0
20230802,122000,251901910,3045,3045,3045,3045,0
20230802,121900,251901910,3045,3045,3045,3045,0
20230802,121800,251901910,3045,3045,3045,3045,0
20230802,121700,251901910,3045,3045,3045,3045,2
20230802,121600,251895820,3045,3045,3045,3045,0
20230802,121500,251895820,3045,3050,3050,3045,335
20230802,121400,250874080,3050,3050,3050,3045,279
20230802,121300,250023190,3050,3050,3050,3050,0
20230802,121200,250023190,3050,3050,3050,3050,0
20230802,121100,250023190,3050,3050,3050,3050,0
20230802,121000,250023190,3050,3050,3050,3050,32
20230802,120900,249925590,3055,3055,3055,3055,155
20230802,120800,249452065,3055,3055,3055,3055,0
20230802,120700,249452065,3055,3055,3055,3055,117
20230802,120600,249094630,3055,3055,3055,3055,0
20230802,120500,249094630,3055,3055,3055,3055,0
20230802,120400,249094630,3055,3050,3055,3050,221
20230802,120300,248420475,3060,3060,3060,3060,0
20230802,120200,248420475,3060,3060,3060,3060,73
20230802,120100,248197095,3060,3065,3065,3060,89
20230802,120000,247924595,3065,3065,3065,3065,0
20230802,115900,247924595,3065,3065,3065,3065,32
20230802,115800,247826515,3055,3055,3055,3055,10
20230802,115700,247795965,3055,3055,3055,3055,2
20230802,115600,247789855,3050,3050,3050,3050,321
20230802,115500,246810805,3050,3050,3050,3050,0
20230802,115400,246810805,3050,3050,3050,3050,0
20230802,115300,246810805,3050,3050,3050,3050,11
20230802,115200,246777255,3050,3050,3050,3050,17
20230802,115100,246725405,3050,3050,3050,3050,1
20230802,115000,246722355,3050,3050,3050,3050,0
20230802,114900,246722355,3050,3050,3050,3050,259
20230802,114800,245932405,3050,3050,3050,3050,1
20230802,114700,245929355,3050,3050,3050,3050,0
20230802,114600,245929355,3050,3055,3055,3050,102
20230802,114500,245618150,3055,3055,3055,3055,3
20230802,114400,245608985,3070,3070,3070,3070,0
20230802,114300,245608985,3070,3070,3070,3070,50
20230802,114200,245455485,3075,3075,3075,3075,50
20230802,114100,245301735,3075,3075,3075,3075,0
20230802,114000,245301735,3075,3075,3075,3075,0
20230802,113900,245301735,3075,3075,3075,3075,0
20230802,113800,245301735,3075,3075,3075,3075,8
20230802,113700,245277135,3075,3075,3075,3075,0
20230802,113600,245277135,3075,3075,3075,3075,0
20230802,113500,245277135,3075,3075,3075,3075,243
20230802,113400,244529910,3075,3075,3075,3075,0
20230802,113300,244529910,3075,3075,3075,3075,0
20230802,113200,244529910,3075,3075,3075,3075,0
20230802,113100,244529910,3075,3075,3075,3075,1
20230802,113000,244526835,3060,3060,3060,3060,0
20230802,112900,244526835,3060,3055,3060,3055,653
20230802,112800,242528760,3055,3050,3055,3050,1299
20230802,112700,238560420,3050,3040,3050,3035,2362
20230802,112600,231375540,3040,3045,3045,3040,2537
20230802,112500,223659070,3050,3050,3050,3050,151
20230802,112400,223198520,3050,3065,3065,3050,7023
20230802,112300,201754960,3065,3060,3065,3060,24
20230802,112200,201681515,3065,3070,3070,3065,647
20230802,112100,199698455,3070,3070,3070,3070,1
20230802,112000,199695385,3070,3070,3070,3070,1180
20230802,111900,196072785,3070,3070,3070,3070,18
20230802,111800,196017525,3075,3075,3075,3075,0
20230802,111700,196017525,3075,3075,3075,3075,500
20230802,111600,194480025,3075,3075,3075,3075,0
20230802,111500,194480025,3075,3075,3075,3070,406
20230802,111400,193231650,3070,3075,3075,3070,483
20230802,111300,191748830,3075,3075,3075,3075,80
20230802,111200,191502830,3070,3070,3070,3070,0
20230802,111100,191502830,3070,3070,3070,3070,0
20230802,111000,191502830,3070,3070,3070,3070,200
20230802,110900,190888830,3070,3080,3080,3070,790
20230802,110800,188463520,3080,3080,3080,3080,33
20230802,110700,188361880,3080,3070,3080,3070,101
20230802,110600,188051800,3070,3070,3070,3070,0
20230802,110500,188051800,3070,3065,3070,3065,5802
20230802,110400,170258170,3065,3065,3065,3065,600
20230802,110300,168419170,3070,3070,3070,3070,1253
20230802,110200,164572460,3070,3075,3075,3070,31
20230802,110100,164477280,3070,3070,3070,3070,1
20230802,110000,164474210,3080,3075,3085,3070,469
20230802,105900,163032495,3080,3080,3080,3080,2
20230802,105800,163026335,3080,3080,3080,3080,94
20230802,105700,162736815,3080,3085,3085,3080,141
20230802,105600,162302435,3085,3085,3085,3085,3
20230802,105500,162293180,3085,3080,3085,3080,1348
20230802,105400,158141070,3085,3090,3090,3085,2855
20230802,105300,149324745,3090,3090,3090,3090,0
20230802,105200,149324745,3090,3090,3090,3090,0
20230802,105100,149324745,3090,3090,3090,3090,500
20230802,105000,147779745,3090,3090,3090,3090,500
20230802,104900,146234745,3090,3090,3090,3090,3904
20230802,104800,134171385,3090,3090,3090,3090,161
20230802,104700,133673895,3095,3095,3095,3095,0
20230802,104600,133673895,3095,3095,3095,3095,177
20230802,104500,133126080,3100,3100,3100,3100,4758
20230802,104400,118376280,3100,3100,3100,3100,33
20230802,104300,118273980,3105,3105,3105,3105,0
20230802,104200,118273980,3105,3105,3105,3105,161
20230802,104100,117774075,3105,3105,3105,3105,110
20230802,104000,117432525,3105,3100,3105,3100,4
20230802,103900,117420120,3105,3105,3105,3105,0
20230802,103800,117420120,3105,3105,3105,3105,0
20230802,103700,117420120,3105,3105,3105,3105,0
20230802,103600,117420120,3105,3105,3105,3105,13
20230802,103500,117379755,3105,3105,3105,3105,0
20230802,103400,117379755,3105,3100,3105,3100,780
20230802,103300,114961750,3100,3100,3100,3100,394
20230802,103200,113740350,3100,3100,3100,3100,0
20230802,103100,113740350,3100,3100,3100,3100,218
20230802,103000,113064550,3100,3100,3100,3100,0
20230802,102900,113064550,3100,3100,3100,3100,262
20230802,102800,112252350,3110,3110,3110,3110,0
20230802,102700,112252350,3110,3110,3110,3110,200
20230802,102600,111630350,3110,3110,3110,3110,0
20230802,102500,111630350,3110,3110,3110,3110,513
20230802,102400,110034920,3110,3110,3110,3110,1
20230802,102300,110031810,3100,3105,3105,3100,200
20230802,102200,109411660,3105,3105,3105,3105,0
20230802,102100,109411660,3105,3105,3105,3105,100
20230802,102000,109101160,3115,3115,3115,3115,7
20230802,101900,109079355,3105,3105,3105,3105,15
20230802,101800,109032780,3100,3105,3105,3100,236
20230802,101700,108300150,3105,3105,3105,3105,168
20230802,101600,107778510,3105,3105,3105,3105,0
20230802,101500,107778510,3105,3105,3115,3105,107
20230802,101400,107446125,3100,3100,3100,3100,600
20230802,101300,105586125,3105,3105,3105,3105,0
20230802,101200,105586125,3105,3105,3105,3105,0
20230802,101100,105586125,3105,3105,3105,3105,0
20230802,101000,105586125,3105,3105,3105,3105,0
20230802,100900,105586125,3105,3105,3105,3105,0
20230802,100800,105586125,3105,3105,3105,3105,0
20230802,100700,105586125,3105,3105,3105,3105,237
20230802,100600,104850240,3105,3105,3105,3105,0
20230802,100500,104850240,3105,3105,3105,3105,206
20230802,100400,104210610,3110,3110,3110,3110,0
20230802,100300,104210610,3110,3100,3110,3100,2028
20230802,100200,97904110,3100,3100,3100,3100,160
20230802,100100,97408110,3100,3100,3100,3100,600
20230802,100000,95548110,3100,3110,3110,3100,72
20230802,095900,95324520,3110,3110,3110,3110,0
20230802,095800,95324520,3110,3110,3110,3110,0
20230802,095700,95324520,3110,3100,3110,3100,504
20230802,095600,93762020,3095,3095,3095,3095,1
20230802,095500,93758925,3100,3100,3100,3100,10
20230802,095400,93727925,3095,3095,3095,3095,365
20230802,095300,92598250,3095,3095,3095,3095,116
20230802,095200,92239230,3095,3095,3095,3095,0
20230802,095100,92239230,3095,3095,3095,3095,1
20230802,095000,92236135,3090,3090,3090,3090,909
20230802,094900,89427325,3095,3095,3095,3095,14
20230802,094800,89383995,3095,3095,3095,3095,5
20230802,094700,89368520,3095,3095,3095,3095,141
20230802,094600,88932125,3100,3100,3100,3100,1
20230802,094500,88929025,3095,3105,3105,3095,78
20230802,094400,88687245,3095,3100,3100,3095,4281
20230802,094300,75422500,3110,3110,3110,3110,90
20230802,094200,75142600,3110,3110,3110,3110,11
20230802,094100,75108390,3115,3115,3115,3115,22
20230802,094000,75039860,3120,3120,3120,3120,0
20230802,093900,75039860,3120,3120,3120,3120,0
20230802,093800,75039860,3120,3100,3120,3100,88
20230802,093700,74766520,3100,3100,3100,3100,3
20230802,093600,74757220,3100,3120,3120,3100,2135
20230802,093500,68138660,3120,3120,3120,3120,1
20230802,093400,68135540,3120,3120,3120,3120,128
20230802,093300,67736180,3120,3105,3120,3095,183
20230802,093200,67167460,3105,3095,3105,3095,523
20230802,093100,65547515,3095,3090,3095,3090,668
20230802,093000,63483385,3090,3090,3090,3090,8
20230802,092900,63458665,3095,3095,3095,3095,378
20230802,092800,62288755,3095,3100,3105,3095,419
20230802,092700,60990860,3100,3105,3105,3100,51
20230802,092600,60832545,3105,3105,3105,3105,0
20230802,092500,60832545,3105,3105,3105,3105,499
20230802,092400,59283150,3105,3105,3105,3105,1
20230802,092300,59280045,3105,3105,3105,3105,12
20230802,092200,59242785,3105,3120,3120,3105,30
20230802,092100,59149485,3120,3120,3120,3120,169
20230802,092000,58622205,3120,3110,3120,3110,5
20230802,091900,58606635,3120,3120,3120,3120,1
20230802,091800,58603515,3120,3120,3120,3120,1764
20230802,091700,53099835,3120,3125,3125,3120,203
20230802,091600,52466275,3125,3120,3125,3120,2358
20230802,091500,45109265,3120,3120,3120,3120,3365
20230802,091400,34610465,3120,3120,3120,3120,38
20230802,091300,34491905,3115,3115,3120,3115,1051
20230802,091200,31217785,3115,3110,3115,3110,114
20230802,091100,30863225,3100,3100,3100,3100,0
20230802,091000,30863225,3100,3105,3105,3100,200
20230802,090900,30243075,3100,3105,3105,3100,21
20230802,090800,30177970,3105,3105,3105,3105,100
20230802,090700,29867470,3100,3090,3100,3090,191
20230802,090600,29276240,3090,3090,3090,3090,79
20230802,090500,29032130,3090,3090,3090,3090,110
20230802,090400,28692230,3090,3080,3090,3080,311
20230802,090300,27734000,3080,3080,3080,3055,100
20230802,090200,27428250,3080,3075,3080,3075,8
20230802,090100,27403630,3075,3080,3080,3050,8329
20230802,090000,1903540,3080,3080,3090,3080,618