KissMeData/094970/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194800,332933135,3250,3250,3250,3250,1169
20230802,194700,332933135,3250,3250,3250,3250,0
20230802,194600,332933135,3250,3250,3250,3250,0
20230802,194500,332933135,3250,3250,3250,3250,0
20230802,194400,332933135,3250,3250,3250,3250,0
20230802,194300,332933135,3250,3250,3250,3250,0
20230802,194200,332933135,3250,3250,3250,3250,0
20230802,194100,332933135,3250,3250,3250,3250,0
20230802,194000,332933135,3250,3250,3250,3250,0
20230802,193900,332933135,3250,3250,3250,3250,0
20230802,193800,332933135,3250,3250,3250,3250,0
20230802,193700,332933135,3250,3250,3250,3250,0
20230802,193600,332933135,3250,3250,3250,3250,0
20230802,193500,332933135,3250,3250,3250,3250,0
20230802,193400,332933135,3250,3250,3250,3250,0
20230802,193300,332933135,3250,3250,3250,3250,0
20230802,193200,332933135,3250,3250,3250,3250,0
20230802,193100,332933135,3250,3250,3250,3250,0
20230802,193000,332933135,3250,3250,3250,3250,0
20230802,192900,332933135,3250,3250,3250,3250,0
20230802,192800,332933135,3250,3250,3250,3250,0
20230802,192700,332933135,3250,3250,3250,3250,0
20230802,192600,332933135,3250,3250,3250,3250,0
20230802,192500,332933135,3250,3250,3250,3250,0
20230802,192400,332933135,3250,3250,3250,3250,0
20230802,192300,332933135,3250,3250,3250,3250,0
20230802,192200,332933135,3250,3250,3250,3250,0
20230802,192100,332933135,3250,3250,3250,3250,0
20230802,192000,332933135,3250,3250,3250,3250,0
20230802,191900,332933135,3250,3250,3250,3250,0
20230802,191800,332933135,3250,3250,3250,3250,1169
20230802,191700,332933135,3250,3250,3250,3250,0
20230802,191600,332933135,3250,3250,3250,3250,0
20230802,191500,332933135,3250,3250,3250,3250,0
20230802,191400,332933135,3250,3250,3250,3250,0
20230802,191300,332933135,3250,3250,3250,3250,0
20230802,191200,332933135,3250,3250,3250,3250,0
20230802,191100,332933135,3250,3250,3250,3250,0
20230802,191000,332933135,3250,3250,3250,3250,0
20230802,190900,332933135,3250,3250,3250,3250,0
20230802,190800,332933135,3250,3250,3250,3250,0
20230802,190700,332933135,3250,3250,3250,3250,0
20230802,190600,332933135,3250,3250,3250,3250,0
20230802,190500,332933135,3250,3250,3250,3250,0
20230802,190400,332933135,3250,3250,3250,3250,0
20230802,190300,332933135,3250,3250,3250,3250,0
20230802,190200,332933135,3250,3250,3250,3250,0
20230802,190100,332933135,3250,3250,3250,3250,0
20230802,190000,332933135,3250,3250,3250,3250,0
20230802,185900,332933135,3250,3250,3250,3250,0
20230802,185800,332933135,3250,3250,3250,3250,0
20230802,185700,332933135,3250,3250,3250,3250,0
20230802,185600,332933135,3250,3250,3250,3250,0
20230802,185500,332933135,3250,3250,3250,3250,0
20230802,185400,332933135,3250,3250,3250,3250,0
20230802,185300,332933135,3250,3250,3250,3250,0
20230802,185200,332933135,3250,3250,3250,3250,0
20230802,185100,332933135,3250,3250,3250,3250,0
20230802,185000,332933135,3250,3250,3250,3250,0
20230802,184900,332933135,3250,3250,3250,3250,0
20230802,184800,332933135,3250,3250,3250,3250,1169
20230802,184700,332933135,3250,3250,3250,3250,0
20230802,184600,332933135,3250,3250,3250,3250,0
20230802,184500,332933135,3250,3250,3250,3250,0
20230802,184400,332933135,3250,3250,3250,3250,0
20230802,184300,332933135,3250,3250,3250,3250,0
20230802,184200,332933135,3250,3250,3250,3250,0
20230802,184100,332933135,3250,3250,3250,3250,0
20230802,184000,332933135,3250,3250,3250,3250,0
20230802,183900,332933135,3250,3250,3250,3250,0
20230802,183800,332933135,3250,3250,3250,3250,0
20230802,183700,332933135,3250,3250,3250,3250,0
20230802,183600,332933135,3250,3250,3250,3250,0
20230802,183500,332933135,3250,3250,3250,3250,0
20230802,183400,332933135,3250,3250,3250,3250,0
20230802,183300,332933135,3250,3250,3250,3250,0
20230802,183200,332933135,3250,3250,3250,3250,0
20230802,183100,332933135,3250,3250,3250,3250,0
20230802,183000,332933135,3250,3250,3250,3250,0
20230802,182900,332933135,3250,3250,3250,3250,0
20230802,182800,332933135,3250,3250,3250,3250,0
20230802,182700,332933135,3250,3250,3250,3250,0
20230802,182600,332933135,3250,3250,3250,3250,0
20230802,182500,332933135,3250,3250,3250,3250,0
20230802,182400,332933135,3250,3250,3250,3250,0
20230802,182300,332933135,3250,3250,3250,3250,0
20230802,182200,332933135,3250,3250,3250,3250,0
20230802,182100,332933135,3250,3250,3250,3250,0
20230802,182000,332933135,3250,3250,3250,3250,0
20230802,181900,332933135,3250,3250,3250,3250,0
20230802,181800,332933135,3250,3250,3250,3250,1169
20230802,181700,332933135,3250,3250,3250,3250,0
20230802,181600,332933135,3250,3250,3250,3250,0
20230802,181500,332933135,3250,3250,3250,3250,0
20230802,181400,332933135,3250,3250,3250,3250,0
20230802,181300,332933135,3250,3250,3250,3250,0
20230802,181200,332933135,3250,3250,3250,3250,0
20230802,181100,332933135,3250,3250,3250,3250,0
20230802,181000,332933135,3250,3250,3250,3250,0
20230802,180900,332933135,3250,3250,3250,3250,0
20230802,180800,332933135,3250,3250,3250,3250,0
20230802,180700,332933135,3250,3250,3250,3250,0
20230802,180600,332933135,3250,3250,3250,3250,0
20230802,180500,332933135,3250,3250,3250,3250,0
20230802,180400,332933135,3250,3250,3250,3250,0
20230802,180300,332933135,3250,3250,3250,3250,0
20230802,180200,332933135,3250,3250,3250,3250,0
20230802,180100,332933135,3250,3250,3250,3250,0
20230802,180000,332933135,3250,3250,3250,3250,0
20230802,175900,332933135,3250,3250,3250,3250,0
20230802,175800,332933135,3250,3250,3250,3250,0
20230802,175700,332933135,3250,3250,3250,3250,0
20230802,175600,332933135,3250,3250,3250,3250,0
20230802,175500,332933135,3250,3250,3250,3250,0
20230802,175400,332933135,3250,3250,3250,3250,0
20230802,175300,332933135,3250,3250,3250,3250,0
20230802,175200,332933135,3250,3250,3250,3250,0
20230802,175100,332933135,3250,3250,3250,3250,0
20230802,175000,332933135,3250,3250,3250,3250,0
20230802,174900,332933135,3250,3250,3250,3250,0
20230802,174800,332933135,3250,3250,3250,3250,1169
20230802,174700,332933135,3250,3250,3250,3250,0
20230802,174600,332933135,3250,3250,3250,3250,0
20230802,174500,332933135,3250,3250,3250,3250,0
20230802,174400,332933135,3250,3250,3250,3250,0
20230802,174300,332933135,3250,3250,3250,3250,0
20230802,174200,332933135,3250,3250,3250,3250,0
20230802,174100,332933135,3250,3250,3250,3250,0
20230802,174000,332933135,3250,3250,3250,3250,0
20230802,173900,332933135,3250,3250,3250,3250,0
20230802,173800,332933135,3250,3250,3250,3250,0
20230802,173700,332933135,3250,3250,3250,3250,0
20230802,173600,332933135,3250,3250,3250,3250,0
20230802,173500,332933135,3250,3250,3250,3250,0
20230802,173400,332933135,3250,3250,3250,3250,0
20230802,173300,332933135,3250,3250,3250,3250,0
20230802,173200,332933135,3250,3250,3250,3250,0
20230802,173100,332933135,3250,3250,3250,3250,0
20230802,173000,332933135,3250,3250,3250,3250,0
20230802,172900,332933135,3250,3250,3250,3250,0
20230802,172800,332933135,3250,3250,3250,3250,0
20230802,172700,332933135,3250,3250,3250,3250,0
20230802,172600,332933135,3250,3250,3250,3250,0
20230802,172500,332933135,3250,3250,3250,3250,0
20230802,172400,332933135,3250,3250,3250,3250,0
20230802,172300,332933135,3250,3250,3250,3250,0
20230802,172200,332933135,3250,3250,3250,3250,0
20230802,172100,332933135,3250,3250,3250,3250,0
20230802,172000,332933135,3250,3250,3250,3250,0
20230802,171900,332933135,3250,3250,3250,3250,0
20230802,171800,332933135,3250,3250,3250,3250,1169
20230802,171700,332933135,3250,3250,3250,3250,0
20230802,171600,332933135,3250,3250,3250,3250,0
20230802,171500,332933135,3250,3250,3250,3250,0
20230802,171400,332933135,3250,3250,3250,3250,0
20230802,171300,332933135,3250,3250,3250,3250,0
20230802,171200,332933135,3250,3250,3250,3250,0
20230802,171100,332933135,3250,3250,3250,3250,0
20230802,171000,332933135,3250,3250,3250,3250,0
20230802,170900,332933135,3250,3250,3250,3250,0
20230802,170800,332933135,3250,3250,3250,3250,0
20230802,170700,332933135,3250,3250,3250,3250,0
20230802,170600,332933135,3250,3250,3250,3250,0
20230802,170500,332933135,3250,3250,3250,3250,0
20230802,170400,332933135,3250,3250,3250,3250,0
20230802,170300,332933135,3250,3250,3250,3250,0
20230802,170200,332933135,3250,3250,3250,3250,0
20230802,170100,332933135,3250,3250,3250,3250,0
20230802,170000,332933135,3250,3250,3250,3250,0
20230802,165900,332933135,3250,3250,3250,3250,0
20230802,165800,332933135,3250,3250,3250,3250,0
20230802,165700,332933135,3250,3250,3250,3250,0
20230802,165600,332933135,3250,3250,3250,3250,0
20230802,165500,332933135,3250,3250,3250,3250,0
20230802,165400,332933135,3250,3250,3250,3250,0
20230802,165300,332933135,3250,3250,3250,3250,0
20230802,165200,332933135,3250,3250,3250,3250,0
20230802,165100,332933135,3250,3250,3250,3250,0
20230802,165000,332933135,3250,3250,3250,3250,0
20230802,164900,332933135,3250,3250,3250,3250,0
20230802,164800,332933135,3250,3250,3250,3250,1169
20230802,164700,332933135,3250,3250,3250,3250,0
20230802,164600,332933135,3250,3250,3250,3250,0
20230802,164500,332933135,3250,3250,3250,3250,0
20230802,164400,332933135,3250,3250,3250,3250,0
20230802,164300,332933135,3250,3250,3250,3250,0
20230802,164200,332933135,3250,3250,3250,3250,0
20230802,164100,332933135,3250,3250,3250,3250,0
20230802,164000,332933135,3250,3250,3250,3250,0
20230802,163900,332933135,3250,3250,3250,3250,0
20230802,163800,332933135,3250,3250,3250,3250,0
20230802,163700,332933135,3250,3250,3250,3250,0
20230802,163600,332933135,3250,3250,3250,3250,0
20230802,163500,332933135,3250,3250,3250,3250,0
20230802,163400,332933135,3250,3250,3250,3250,0
20230802,163300,332933135,3250,3250,3250,3250,0
20230802,163200,332933135,3250,3250,3250,3250,0
20230802,163100,332933135,3250,3250,3250,3250,0
20230802,163000,332933135,3250,3250,3250,3250,0
20230802,162900,332933135,3250,3250,3250,3250,0
20230802,162800,332933135,3250,3250,3250,3250,0
20230802,162700,332933135,3250,3250,3250,3250,0
20230802,162600,332933135,3250,3250,3250,3250,0
20230802,162500,332933135,3250,3250,3250,3250,0
20230802,162400,332933135,3250,3250,3250,3250,0
20230802,162300,332933135,3250,3250,3250,3250,0
20230802,162200,332933135,3250,3250,3250,3250,0
20230802,162100,332933135,3250,3250,3250,3250,0
20230802,162000,332933135,3250,3250,3250,3250,0
20230802,161900,332933135,3250,3250,3250,3250,0
20230802,161800,332933135,3250,3250,3250,3250,1169
20230802,161700,332933135,3250,3250,3250,3250,0
20230802,161600,332933135,3250,3250,3250,3250,0
20230802,161500,332933135,3250,3250,3250,3250,0
20230802,161400,332933135,3250,3250,3250,3250,0
20230802,161300,332933135,3250,3250,3250,3250,0
20230802,161200,332933135,3250,3250,3250,3250,0
20230802,161100,332933135,3250,3250,3250,3250,0
20230802,161000,332933135,3250,3250,3250,3250,0
20230802,160900,332933135,3250,3250,3250,3250,0
20230802,160800,332933135,3250,3250,3250,3250,0
20230802,160700,332933135,3250,3250,3250,3250,0
20230802,160600,332933135,3250,3250,3250,3250,0
20230802,160500,332933135,3250,3250,3250,3250,0
20230802,160400,332933135,3250,3250,3250,3250,0
20230802,160300,332933135,3250,3250,3250,3250,0
20230802,160200,332933135,3250,3250,3250,3250,0
20230802,160100,332933135,3250,3250,3250,3250,0
20230802,160000,332933135,3250,3250,3250,3250,0
20230802,155900,332933135,3250,3250,3250,3250,0
20230802,155800,332933135,3250,3250,3250,3250,0
20230802,155700,332933135,3250,3250,3250,3250,0
20230802,155600,332933135,3250,3250,3250,3250,0
20230802,155500,332933135,3250,3250,3250,3250,0
20230802,155400,332933135,3250,3250,3250,3250,0
20230802,155300,332933135,3250,3250,3250,3250,0
20230802,155200,332933135,3250,3250,3250,3250,0
20230802,155100,332933135,3250,3250,3250,3250,0
20230802,155000,332933135,3250,3250,3250,3250,0
20230802,154900,332933135,3250,3250,3250,3250,0
20230802,154800,332933135,3250,3250,3250,3250,1169
20230802,154700,332933135,3250,3250,3250,3250,0
20230802,154600,332933135,3250,3250,3250,3250,0
20230802,154500,332933135,3250,3250,3250,3250,0
20230802,154400,332933135,3250,3250,3250,3250,0
20230802,154300,332933135,3250,3250,3250,3250,0
20230802,154200,332933135,3250,3250,3250,3250,0
20230802,154100,332933135,3250,3250,3250,3250,0
20230802,154000,332933135,3250,3250,3250,3250,0
20230802,153900,332933135,3250,3250,3250,3250,0
20230802,153800,332933135,3250,3250,3250,3250,0
20230802,153700,332933135,3250,3250,3250,3250,0
20230802,153600,332933135,3250,3250,3250,3250,0
20230802,153500,332933135,3250,3250,3250,3250,0
20230802,153400,332933135,3250,3250,3250,3250,0
20230802,153300,332933135,3250,3250,3250,3250,0
20230802,153200,332933135,3250,3250,3250,3250,0
20230802,153100,332933135,3250,3250,3250,3250,0
20230802,153000,332933135,3250,3250,3250,3250,1169
20230802,152900,329133885,3235,3235,3235,3235,0
20230802,152800,329133885,3235,3235,3235,3235,0
20230802,152700,329133885,3235,3235,3235,3235,0
20230802,152600,329133885,3235,3235,3235,3235,0
20230802,152500,329133885,3235,3235,3235,3235,0
20230802,152400,329133885,3235,3235,3235,3235,0
20230802,152300,329133885,3235,3235,3235,3235,0
20230802,152200,329133885,3235,3235,3235,3235,0
20230802,152100,329133885,3235,3235,3235,3235,0
20230802,152000,329133885,3235,3235,3235,3235,0
20230802,151900,329133885,3235,3235,3235,3235,0
20230802,151800,329133885,3235,3225,3235,3225,88
20230802,151700,328850025,3225,3230,3230,3225,1292
20230802,151600,324683240,3240,3240,3240,3240,0
20230802,151500,324683240,3240,3240,3240,3240,0
20230802,151400,324683240,3240,3240,3240,3240,1
20230802,151300,324680000,3240,3240,3240,3240,0
20230802,151200,324680000,3240,3240,3240,3240,0
20230802,151100,324680000,3240,3235,3240,3235,7
20230802,151000,324657350,3235,3235,3235,3235,4
20230802,150900,324644410,3240,3240,3240,3240,15
20230802,150800,324595810,3240,3235,3240,3235,109
20230802,150700,324242735,3240,3240,3240,3240,3
20230802,150600,324233015,3230,3230,3230,3230,70
20230802,150500,324006915,3230,3230,3230,3230,3
20230802,150400,323997225,3250,3250,3250,3250,0
20230802,150300,323997225,3250,3250,3250,3250,0
20230802,150200,323997225,3250,3250,3250,3250,0
20230802,150100,323997225,3250,3250,3250,3250,0
20230802,150000,323997225,3250,3250,3250,3250,1
20230802,145900,323993975,3250,3225,3250,3225,152
20230802,145800,323503725,3250,3250,3250,3250,21
20230802,145700,323435475,3225,3250,3250,3225,23
20230802,145600,323361275,3250,3250,3250,3250,1
20230802,145500,323358025,3245,3245,3245,3245,1000
20230802,145400,320113025,3245,3245,3245,3245,0
20230802,145300,320113025,3245,3245,3245,3245,1
20230802,145200,320109780,3245,3245,3245,3245,0
20230802,145100,320109780,3245,3245,3245,3245,0
20230802,145000,320109780,3245,3225,3245,3220,190
20230802,144900,319497950,3245,3245,3245,3225,12
20230802,144800,319459210,3245,3230,3245,3225,36
20230802,144700,319343060,3245,3245,3245,3245,0
20230802,144600,319343060,3245,3245,3245,3245,0
20230802,144500,319343060,3245,3240,3245,3235,81
20230802,144400,319081010,3245,3230,3245,3230,25
20230802,144300,319000180,3245,3245,3245,3245,1
20230802,144200,318996935,3245,3230,3245,3230,2370
20230802,144100,311341820,3230,3230,3230,3230,0
20230802,144000,311341820,3230,3225,3230,3225,69
20230802,143900,311119185,3230,3230,3230,3230,0
20230802,143800,311119185,3230,3230,3230,3230,0
20230802,143700,311119185,3230,3230,3230,3225,675
20230802,143600,308939795,3225,3225,3225,3225,181
20230802,143500,308356070,3230,3230,3230,3225,222
20230802,143400,307640110,3230,3230,3230,3230,0
20230802,143300,307640110,3230,3230,3230,3230,0
20230802,143200,307640110,3230,3230,3230,3230,1
20230802,143100,307636880,3230,3225,3230,3225,35
20230802,143000,307524000,3230,3230,3230,3230,1
20230802,142900,307520770,3230,3230,3230,3225,692
20230802,142800,305286315,3230,3225,3230,3225,59
20230802,142700,305096030,3230,3230,3230,3230,301
20230802,142600,304123800,3230,3230,3230,3230,2
20230802,142500,304117340,3230,3230,3230,3230,3117
20230802,142400,294049430,3245,3245,3245,3245,1
20230802,142300,294046185,3240,3240,3240,3240,1
20230802,142200,294042945,3245,3235,3245,3230,229
20230802,142100,293303255,3240,3240,3240,3240,0
20230802,142000,293303255,3240,3240,3240,3240,1
20230802,141900,293300015,3245,3235,3245,3230,202
20230802,141800,292647505,3245,3245,3245,3245,1
20230802,141700,292644260,3240,3240,3245,3240,53
20230802,141600,292472535,3245,3240,3245,3240,3846
20230802,141500,280011490,3250,3240,3250,3240,3
20230802,141400,280001760,3250,3250,3250,3250,0
20230802,141300,280001760,3250,3250,3250,3250,0
20230802,141200,280001760,3250,3250,3250,3250,0
20230802,141100,280001760,3250,3250,3250,3250,1
20230802,141000,279998510,3240,3240,3240,3240,832
20230802,140900,277302830,3250,3245,3250,3245,94
20230802,140800,276997790,3250,3250,3250,3250,0
20230802,140700,276997790,3250,3250,3250,3250,0
20230802,140600,276997790,3250,3250,3250,3250,2
20230802,140500,276991290,3250,3250,3250,3250,0
20230802,140400,276991290,3250,3250,3250,3250,30
20230802,140300,276893790,3250,3250,3250,3250,4
20230802,140200,276880790,3250,3250,3250,3250,0
20230802,140100,276880790,3250,3250,3250,3250,0
20230802,140000,276880790,3250,3250,3250,3250,3
20230802,135900,276871040,3250,3250,3250,3250,1
20230802,135800,276867790,3250,3250,3250,3250,1
20230802,135700,276864540,3250,3240,3250,3240,2034
20230802,135600,270274340,3250,3250,3250,3250,0
20230802,135500,270274340,3250,3235,3250,3235,2807
20230802,135400,261181790,3240,3250,3250,3240,2001
20230802,135300,254698540,3240,3235,3240,3235,505
20230802,135200,253064855,3235,3235,3235,3235,2
20230802,135100,253058385,3235,3245,3245,3235,141
20230802,135000,252602240,3245,3240,3255,3240,5365
20230802,134900,235219620,3255,3255,3255,3255,2
20230802,134800,235213110,3255,3255,3255,3255,1
20230802,134700,235209855,3255,3260,3260,3245,3175
20230802,134600,224895210,3260,3260,3260,3260,0
20230802,134500,224895210,3260,3260,3260,3260,0
20230802,134400,224895210,3260,3260,3260,3260,0
20230802,134300,224895210,3260,3260,3260,3260,0
20230802,134200,224895210,3260,3260,3260,3260,0
20230802,134100,224895210,3260,3260,3260,3260,0
20230802,134000,224895210,3260,3260,3260,3260,0
20230802,133900,224895210,3260,3260,3260,3260,0
20230802,133800,224895210,3260,3260,3260,3260,0
20230802,133700,224895210,3260,3260,3260,3260,0
20230802,133600,224895210,3260,3260,3260,3260,0
20230802,133500,224895210,3260,3260,3260,3260,0
20230802,133400,224895210,3260,3260,3260,3260,0
20230802,133300,224895210,3260,3260,3260,3260,1
20230802,133200,224891950,3260,3260,3260,3260,0
20230802,133100,224891950,3260,3260,3260,3260,1
20230802,133000,224888690,3250,3260,3260,3250,36
20230802,132900,224771640,3260,3260,3260,3260,1
20230802,132800,224768380,3265,3265,3265,3265,0
20230802,132700,224768380,3265,3255,3265,3255,191
20230802,132600,224144815,3255,3255,3255,3255,3
20230802,132500,224135050,3260,3260,3260,3260,1
20230802,132400,224131790,3250,3250,3250,3250,226
20230802,132300,223397290,3265,3265,3265,3265,0
20230802,132200,223397290,3265,3265,3265,3265,0
20230802,132100,223397290,3265,3265,3265,3265,1
20230802,132000,223394025,3250,3255,3255,3250,148
20230802,131900,222912995,3260,3260,3260,3260,0
20230802,131800,222912995,3260,3260,3260,3260,1
20230802,131700,222909735,3260,3260,3260,3260,91
20230802,131600,222613075,3265,3265,3265,3265,0
20230802,131500,222613075,3265,3265,3265,3265,21
20230802,131400,222544510,3265,3265,3265,3265,0
20230802,131300,222544510,3265,3265,3265,3265,0
20230802,131200,222544510,3265,3265,3265,3265,0
20230802,131100,222544510,3265,3265,3265,3265,11
20230802,131000,222508595,3265,3265,3265,3265,0
20230802,130900,222508595,3265,3265,3265,3265,11
20230802,130800,222472680,3265,3265,3265,3265,50
20230802,130700,222309430,3265,3265,3265,3265,0
20230802,130600,222309430,3265,3265,3265,3265,0
20230802,130500,222309430,3265,3265,3265,3265,0
20230802,130400,222309430,3265,3265,3265,3265,0
20230802,130300,222309430,3265,3265,3265,3265,0
20230802,130200,222309430,3265,3265,3265,3265,1
20230802,130100,222306165,3250,3250,3250,3250,219
20230802,130000,221594415,3270,3270,3270,3270,0
20230802,125900,221594415,3270,3270,3270,3270,0
20230802,125800,221594415,3270,3270,3270,3270,31
20230802,125700,221493045,3270,3270,3270,3250,4441
20230802,125600,207059705,3250,3270,3270,3250,1997
20230802,125500,200569200,3255,3255,3255,3255,208
20230802,125400,199892160,3280,3280,3280,3280,0
20230802,125300,199892160,3280,3280,3280,3280,0
20230802,125200,199892160,3280,3280,3280,3280,0
20230802,125100,199892160,3280,3280,3280,3280,0
20230802,125000,199892160,3280,3265,3280,3265,6335
20230802,124900,179208370,3265,3265,3265,3265,1
20230802,124800,179205105,3280,3280,3280,3270,143
20230802,124700,178737475,3270,3265,3270,3265,5428
20230802,124600,161014115,3250,3270,3270,3250,10609
20230802,124500,126392170,3280,3280,3280,3280,0
20230802,124400,126392170,3280,3280,3280,3280,0
20230802,124300,126392170,3280,3280,3280,3280,0
20230802,124200,126392170,3280,3280,3280,3280,0
20230802,124100,126392170,3280,3280,3280,3280,0
20230802,124000,126392170,3280,3280,3280,3280,1
20230802,123900,126388890,3265,3270,3270,3265,60
20230802,123800,126192985,3280,3280,3280,3280,0
20230802,123700,126192985,3280,3280,3280,3280,0
20230802,123600,126192985,3280,3280,3280,3280,1
20230802,123500,126189705,3265,3270,3270,3265,503
20230802,123400,124545845,3270,3270,3270,3270,11
20230802,123300,124509875,3280,3280,3280,3280,10
20230802,123200,124477075,3285,3285,3285,3285,0
20230802,123100,124477075,3285,3285,3285,3285,0
20230802,123000,124477075,3285,3285,3285,3285,0
20230802,122900,124477075,3285,3285,3285,3285,0
20230802,122800,124477075,3285,3285,3285,3285,0
20230802,122700,124477075,3285,3285,3285,3285,0
20230802,122600,124477075,3285,3285,3285,3285,12
20230802,122500,124437655,3290,3290,3290,3290,0
20230802,122400,124437655,3290,3290,3290,3290,0
20230802,122300,124437655,3290,3290,3290,3290,0
20230802,122200,124437655,3290,3290,3290,3290,0
20230802,122100,124437655,3290,3270,3290,3270,31
20230802,122000,124336265,3290,3290,3290,3290,0
20230802,121900,124336265,3290,3290,3290,3290,0
20230802,121800,124336265,3290,3290,3290,3290,0
20230802,121700,124336265,3290,3290,3290,3290,0
20230802,121600,124336265,3290,3290,3290,3290,1
20230802,121500,124332975,3270,3270,3270,3270,19
20230802,121400,124270845,3290,3290,3290,3290,0
20230802,121300,124270845,3290,3290,3290,3290,0
20230802,121200,124270845,3290,3290,3290,3290,0
20230802,121100,124270845,3290,3290,3290,3290,0
20230802,121000,124270845,3290,3290,3290,3290,0
20230802,120900,124270845,3290,3290,3290,3290,0
20230802,120800,124270845,3290,3290,3290,3290,1
20230802,120700,124267555,3285,3275,3285,3270,61
20230802,120600,124068065,3290,3290,3290,3290,0
20230802,120500,124068065,3290,3290,3290,3290,0
20230802,120400,124068065,3290,3270,3290,3270,40
20230802,120300,123937245,3295,3295,3295,3295,0
20230802,120200,123937245,3295,3290,3295,3290,1001
20230802,120100,120643950,3290,3290,3290,3290,0
20230802,120000,120643950,3290,3290,3290,3290,0
20230802,115900,120643950,3290,3290,3290,3290,0
20230802,115800,120643950,3290,3290,3290,3290,0
20230802,115700,120643950,3290,3290,3290,3290,0
20230802,115600,120643950,3290,3290,3290,3290,4
20230802,115500,120630790,3290,3290,3290,3290,0
20230802,115400,120630790,3290,3290,3290,3290,0
20230802,115300,120630790,3290,3290,3290,3290,1
20230802,115200,120627500,3290,3290,3290,3290,0
20230802,115100,120627500,3290,3280,3290,3280,650
20230802,115000,118495280,3280,3275,3280,3275,900
20230802,114900,115547560,3270,3270,3270,3270,100
20230802,114800,115220560,3270,3270,3270,3270,460
20230802,114700,113716360,3270,3270,3270,3270,1
20230802,114600,113713090,3265,3265,3270,3265,210
20230802,114500,113027390,3270,3270,3270,3270,25
20230802,114400,112945640,3275,3275,3275,3275,0
20230802,114300,112945640,3275,3275,3275,3275,0
20230802,114200,112945640,3275,3275,3275,3275,0
20230802,114100,112945640,3275,3270,3275,3270,2
20230802,114000,112939095,3275,3275,3275,3275,0
20230802,113900,112939095,3275,3275,3275,3275,0
20230802,113800,112939095,3275,3275,3275,3275,0
20230802,113700,112939095,3275,3275,3275,3270,3
20230802,113600,112929275,3265,3270,3275,3265,63
20230802,113500,112723565,3275,3270,3275,3270,6
20230802,113400,112703930,3275,3270,3275,3270,147
20230802,113300,112223235,3270,3270,3270,3270,0
20230802,113200,112223235,3270,3270,3275,3270,5
20230802,113100,112206880,3275,3270,3275,3270,6
20230802,113000,112187245,3270,3270,3275,3265,1079
20230802,112900,108664210,3275,3275,3275,3265,1382
20230802,112800,104151945,3275,3275,3275,3275,217
20230802,112700,103441270,3265,3265,3265,3265,515
20230802,112600,101759795,3265,3265,3275,3265,16698
20230802,112500,47240715,3270,3270,3270,3270,0
20230802,112400,47240715,3270,3270,3270,3270,0
20230802,112300,47240715,3270,3270,3270,3270,300
20230802,112200,46259715,3270,3270,3270,3270,750
20230802,112100,43807215,3270,3270,3270,3270,0
20230802,112000,43807215,3270,3270,3275,3270,44
20230802,111900,43663330,3270,3270,3270,3270,3
20230802,111800,43653520,3270,3265,3270,3265,40
20230802,111700,43522870,3265,3265,3265,3265,733
20230802,111600,41129625,3260,3260,3260,3260,1
20230802,111500,41126365,3255,3260,3275,3255,925
20230802,111400,38114575,3275,3275,3275,3275,0
20230802,111300,38114575,3275,3275,3275,3275,16
20230802,111200,38062175,3275,3275,3275,3275,1
20230802,111100,38058900,3255,3275,3280,3255,1005
20230802,111000,34786735,3260,3265,3265,3260,1000
20230802,110900,31526275,3260,3280,3280,3260,22
20230802,110800,31454530,3265,3265,3265,3265,156
20230802,110700,30945190,3285,3285,3285,3285,0
20230802,110600,30945190,3285,3285,3285,3285,3
20230802,110500,30935335,3285,3265,3285,3265,570
20230802,110400,29074085,3270,3270,3270,3270,154
20230802,110300,28570505,3295,3295,3295,3295,0
20230802,110200,28570505,3295,3295,3295,3295,0
20230802,110100,28570505,3295,3295,3295,3295,0
20230802,110000,28570505,3295,3295,3295,3295,0
20230802,105900,28570505,3295,3295,3295,3295,0
20230802,105800,28570505,3295,3270,3295,3270,47
20230802,105700,28416790,3275,3275,3275,3275,751
20230802,105600,25957265,3295,3295,3295,3295,0
20230802,105500,25957265,3295,3295,3295,3295,0
20230802,105400,25957265,3295,3280,3295,3280,326
20230802,105300,24887970,3285,3285,3285,3285,1
20230802,105200,24884685,3300,3300,3300,3300,0
20230802,105100,24884685,3300,3300,3300,3300,0
20230802,105000,24884685,3300,3300,3300,3300,0
20230802,104900,24884685,3300,3300,3300,3300,0
20230802,104800,24884685,3300,3300,3300,3300,0
20230802,104700,24884685,3300,3300,3300,3300,0
20230802,104600,24884685,3300,3300,3300,3300,0
20230802,104500,24884685,3300,3300,3300,3300,0
20230802,104400,24884685,3300,3300,3300,3300,0
20230802,104300,24884685,3300,3300,3300,3300,0
20230802,104200,24884685,3300,3300,3300,3300,0
20230802,104100,24884685,3300,3300,3300,3300,0
20230802,104000,24884685,3300,3300,3300,3300,0
20230802,103900,24884685,3300,3295,3300,3295,1001
20230802,103800,21586385,3300,3300,3300,3300,0
20230802,103700,21586385,3300,3300,3300,3300,0
20230802,103600,21586385,3300,3300,3300,3300,0
20230802,103500,21586385,3300,3300,3300,3300,1
20230802,103400,21583085,3300,3290,3300,3285,826
20230802,103300,18866035,3305,3305,3305,3305,1
20230802,103200,18862730,3305,3305,3305,3305,1
20230802,103100,18859425,3305,3305,3305,3305,0
20230802,103000,18859425,3305,3305,3305,3305,0
20230802,102900,18859425,3305,3305,3305,3305,0
20230802,102800,18859425,3305,3305,3305,3305,0
20230802,102700,18859425,3305,3305,3305,3305,0
20230802,102600,18859425,3305,3305,3305,3305,0
20230802,102500,18859425,3305,3305,3305,3305,0
20230802,102400,18859425,3305,3305,3305,3305,0
20230802,102300,18859425,3305,3305,3305,3305,1
20230802,102200,18856120,3305,3305,3305,3305,0
20230802,102100,18856120,3305,3305,3305,3305,1
20230802,102000,18852815,3300,3300,3300,3300,97
20230802,101900,18532715,3305,3305,3305,3305,2
20230802,101800,18526105,3310,3310,3310,3310,0
20230802,101700,18526105,3310,3300,3310,3300,253
20230802,101600,17691030,3300,3300,3300,3300,1
20230802,101500,17687730,3290,3290,3290,3290,276
20230802,101400,16779690,3290,3290,3290,3290,0
20230802,101300,16779690,3290,3290,3290,3290,0
20230802,101200,16779690,3290,3290,3290,3290,0
20230802,101100,16779690,3290,3290,3290,3290,23
20230802,101000,16704020,3290,3290,3290,3290,0
20230802,100900,16704020,3290,3290,3290,3290,0
20230802,100800,16704020,3290,3290,3290,3290,0
20230802,100700,16704020,3290,3290,3290,3290,63
20230802,100600,16496750,3290,3290,3290,3290,0
20230802,100500,16496750,3290,3290,3290,3285,65
20230802,100400,16283200,3285,3290,3290,3285,97
20230802,100300,15964170,3290,3290,3290,3290,16
20230802,100200,15911530,3290,3290,3290,3290,10
20230802,100100,15878630,3285,3285,3285,3285,1
20230802,100000,15875345,3290,3290,3290,3290,1
20230802,095900,15872055,3290,3285,3290,3285,40
20230802,095800,15740650,3290,3285,3290,3285,673
20230802,095700,13529820,3290,3290,3290,3290,1
20230802,095600,13526530,3290,3290,3290,3290,0
20230802,095500,13526530,3290,3295,3300,3290,362
20230802,095400,12335225,3300,3300,3300,3300,1
20230802,095300,12331925,3300,3300,3300,3300,52
20230802,095200,12160325,3295,3295,3295,3295,108
20230802,095100,11804465,3305,3305,3305,3305,0
20230802,095000,11804465,3305,3305,3305,3305,0
20230802,094900,11804465,3305,3305,3305,3305,0
20230802,094800,11804465,3305,3305,3305,3305,1
20230802,094700,11801160,3295,3295,3305,3295,12
20230802,094600,11761600,3305,3295,3305,3295,113
20230802,094500,11389245,3305,3305,3305,3305,1
20230802,094400,11385940,3290,3290,3290,3290,60
20230802,094300,11188540,3310,3310,3310,3310,0
20230802,094200,11188540,3310,3310,3310,3310,0
20230802,094100,11188540,3310,3295,3310,3295,4
20230802,094000,11175330,3295,3300,3310,3295,6
20230802,093900,11155535,3310,3310,3310,3310,0
20230802,093800,11155535,3310,3310,3310,3310,0
20230802,093700,11155535,3310,3310,3310,3310,0
20230802,093600,11155535,3310,3290,3310,3290,23
20230802,093500,11079845,3315,3315,3315,3315,1
20230802,093400,11076530,3290,3315,3315,3290,19
20230802,093300,11013830,3290,3315,3315,3290,61
20230802,093200,10812995,3310,3315,3315,3310,18
20230802,093100,10753405,3315,3300,3315,3300,133
20230802,093000,10314460,3300,3300,3300,3300,64
20230802,092900,10103260,3300,3300,3300,3300,0
20230802,092800,10103260,3300,3290,3300,3290,21
20230802,092700,10034160,3290,3290,3290,3290,20
20230802,092600,9968360,3280,3280,3280,3280,100
20230802,092500,9640360,3300,3300,3300,3300,0
20230802,092400,9640360,3300,3300,3300,3300,2
20230802,092300,9633760,3300,3300,3300,3280,62
20230802,092200,9430360,3300,3290,3300,3290,43
20230802,092100,9288850,3290,3295,3305,3280,502
20230802,092000,7641640,3315,3315,3315,3315,2
20230802,091900,7635010,3315,3315,3315,3315,8
20230802,091800,7608490,3315,3315,3315,3315,0
20230802,091700,7608490,3315,3315,3315,3315,30
20230802,091600,7509040,3315,3310,3315,3310,7
20230802,091500,7485865,3315,3315,3315,3310,3
20230802,091400,7475925,3315,3315,3315,3315,2
20230802,091300,7469295,3315,3315,3315,3315,3
20230802,091200,7459350,3320,3285,3320,3275,568
20230802,091100,5593075,3285,3280,3285,3280,20
20230802,091000,5527470,3285,3285,3285,3280,479
20230802,090900,3956335,3285,3285,3285,3285,0
20230802,090800,3956335,3285,3285,3285,3285,1
20230802,090700,3953050,3285,3285,3285,3285,1
20230802,090600,3949765,3285,3285,3285,3285,11
20230802,090500,3913630,3295,3295,3295,3295,11
20230802,090400,3877385,3295,3295,3295,3295,2
20230802,090300,3870795,3300,3300,3300,3300,0
20230802,090200,3870795,3300,3295,3300,3295,450
20230802,090100,2385900,3300,3300,3300,3300,0
20230802,090000,2385900,3300,3300,3300,3300,723