KissMeData/036640/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191100,456454790,5270,5270,5270,5270,474
20230802,191000,456454790,5270,5270,5270,5270,0
20230802,190900,456454790,5270,5270,5270,5270,0
20230802,190800,456454790,5270,5270,5270,5270,0
20230802,190700,456454790,5270,5270,5270,5270,0
20230802,190600,456454790,5270,5270,5270,5270,0
20230802,190500,456454790,5270,5270,5270,5270,0
20230802,190400,456454790,5270,5270,5270,5270,0
20230802,190300,456454790,5270,5270,5270,5270,0
20230802,190200,456454790,5270,5270,5270,5270,0
20230802,190100,456454790,5270,5270,5270,5270,0
20230802,190000,456454790,5270,5270,5270,5270,0
20230802,185900,456454790,5270,5270,5270,5270,0
20230802,185800,456454790,5270,5270,5270,5270,0
20230802,185700,456454790,5270,5270,5270,5270,0
20230802,185600,456454790,5270,5270,5270,5270,0
20230802,185500,456454790,5270,5270,5270,5270,0
20230802,185400,456454790,5270,5270,5270,5270,0
20230802,185300,456454790,5270,5270,5270,5270,0
20230802,185200,456454790,5270,5270,5270,5270,0
20230802,185100,456454790,5270,5270,5270,5270,0
20230802,185000,456454790,5270,5270,5270,5270,0
20230802,184900,456454790,5270,5270,5270,5270,0
20230802,184800,456454790,5270,5270,5270,5270,0
20230802,184700,456454790,5270,5270,5270,5270,0
20230802,184600,456454790,5270,5270,5270,5270,0
20230802,184500,456454790,5270,5270,5270,5270,0
20230802,184400,456454790,5270,5270,5270,5270,0
20230802,184300,456454790,5270,5270,5270,5270,0
20230802,184200,456454790,5270,5270,5270,5270,0
20230802,184100,456454790,5270,5270,5270,5270,474
20230802,184000,456454790,5270,5270,5270,5270,0
20230802,183900,456454790,5270,5270,5270,5270,0
20230802,183800,456454790,5270,5270,5270,5270,0
20230802,183700,456454790,5270,5270,5270,5270,0
20230802,183600,456454790,5270,5270,5270,5270,0
20230802,183500,456454790,5270,5270,5270,5270,0
20230802,183400,456454790,5270,5270,5270,5270,0
20230802,183300,456454790,5270,5270,5270,5270,0
20230802,183200,456454790,5270,5270,5270,5270,0
20230802,183100,456454790,5270,5270,5270,5270,0
20230802,183000,456454790,5270,5270,5270,5270,0
20230802,182900,456454790,5270,5270,5270,5270,0
20230802,182800,456454790,5270,5270,5270,5270,0
20230802,182700,456454790,5270,5270,5270,5270,0
20230802,182600,456454790,5270,5270,5270,5270,0
20230802,182500,456454790,5270,5270,5270,5270,0
20230802,182400,456454790,5270,5270,5270,5270,0
20230802,182300,456454790,5270,5270,5270,5270,0
20230802,182200,456454790,5270,5270,5270,5270,0
20230802,182100,456454790,5270,5270,5270,5270,0
20230802,182000,456454790,5270,5270,5270,5270,0
20230802,181900,456454790,5270,5270,5270,5270,0
20230802,181800,456454790,5270,5270,5270,5270,0
20230802,181700,456454790,5270,5270,5270,5270,0
20230802,181600,456454790,5270,5270,5270,5270,0
20230802,181500,456454790,5270,5270,5270,5270,0
20230802,181400,456454790,5270,5270,5270,5270,0
20230802,181300,456454790,5270,5270,5270,5270,0
20230802,181200,456454790,5270,5270,5270,5270,0
20230802,181100,456454790,5270,5270,5270,5270,474
20230802,181000,456454790,5270,5270,5270,5270,0
20230802,180900,456454790,5270,5270,5270,5270,0
20230802,180800,456454790,5270,5270,5270,5270,0
20230802,180700,456454790,5270,5270,5270,5270,0
20230802,180600,456454790,5270,5270,5270,5270,0
20230802,180500,456454790,5270,5270,5270,5270,0
20230802,180400,456454790,5270,5270,5270,5270,0
20230802,180300,456454790,5270,5270,5270,5270,0
20230802,180200,456454790,5270,5270,5270,5270,0
20230802,180100,456454790,5270,5270,5270,5270,0
20230802,180000,456454790,5270,5270,5270,5270,0
20230802,175900,456454790,5270,5270,5270,5270,0
20230802,175800,456454790,5270,5270,5270,5270,0
20230802,175700,456454790,5270,5270,5270,5270,0
20230802,175600,456454790,5270,5270,5270,5270,0
20230802,175500,456454790,5270,5270,5270,5270,0
20230802,175400,456454790,5270,5270,5270,5270,0
20230802,175300,456454790,5270,5270,5270,5270,0
20230802,175200,456454790,5270,5270,5270,5270,0
20230802,175100,456454790,5270,5270,5270,5270,0
20230802,175000,456454790,5270,5270,5270,5270,0
20230802,174900,456454790,5270,5270,5270,5270,0
20230802,174800,456454790,5270,5270,5270,5270,0
20230802,174700,456454790,5270,5270,5270,5270,0
20230802,174600,456454790,5270,5270,5270,5270,0
20230802,174500,456454790,5270,5270,5270,5270,0
20230802,174400,456454790,5270,5270,5270,5270,0
20230802,174300,456454790,5270,5270,5270,5270,0
20230802,174200,456454790,5270,5270,5270,5270,0
20230802,174100,456454790,5270,5270,5270,5270,474
20230802,174000,456454790,5270,5270,5270,5270,0
20230802,173900,456454790,5270,5270,5270,5270,0
20230802,173800,456454790,5270,5270,5270,5270,0
20230802,173700,456454790,5270,5270,5270,5270,0
20230802,173600,456454790,5270,5270,5270,5270,0
20230802,173500,456454790,5270,5270,5270,5270,0
20230802,173400,456454790,5270,5270,5270,5270,0
20230802,173300,456454790,5270,5270,5270,5270,0
20230802,173200,456454790,5270,5270,5270,5270,0
20230802,173100,456454790,5270,5270,5270,5270,0
20230802,173000,456454790,5270,5270,5270,5270,0
20230802,172900,456454790,5270,5270,5270,5270,0
20230802,172800,456454790,5270,5270,5270,5270,0
20230802,172700,456454790,5270,5270,5270,5270,0
20230802,172600,456454790,5270,5270,5270,5270,0
20230802,172500,456454790,5270,5270,5270,5270,0
20230802,172400,456454790,5270,5270,5270,5270,0
20230802,172300,456454790,5270,5270,5270,5270,0
20230802,172200,456454790,5270,5270,5270,5270,0
20230802,172100,456454790,5270,5270,5270,5270,0
20230802,172000,456454790,5270,5270,5270,5270,0
20230802,171900,456454790,5270,5270,5270,5270,0
20230802,171800,456454790,5270,5270,5270,5270,0
20230802,171700,456454790,5270,5270,5270,5270,0
20230802,171600,456454790,5270,5270,5270,5270,0
20230802,171500,456454790,5270,5270,5270,5270,0
20230802,171400,456454790,5270,5270,5270,5270,0
20230802,171300,456454790,5270,5270,5270,5270,0
20230802,171200,456454790,5270,5270,5270,5270,0
20230802,171100,456454790,5270,5270,5270,5270,474
20230802,171000,456454790,5270,5270,5270,5270,0
20230802,170900,456454790,5270,5270,5270,5270,0
20230802,170800,456454790,5270,5270,5270,5270,0
20230802,170700,456454790,5270,5270,5270,5270,0
20230802,170600,456454790,5270,5270,5270,5270,0
20230802,170500,456454790,5270,5270,5270,5270,0
20230802,170400,456454790,5270,5270,5270,5270,0
20230802,170300,456454790,5270,5270,5270,5270,0
20230802,170200,456454790,5270,5270,5270,5270,0
20230802,170100,456454790,5270,5270,5270,5270,0
20230802,170000,456454790,5270,5270,5270,5270,0
20230802,165900,456454790,5270,5270,5270,5270,0
20230802,165800,456454790,5270,5270,5270,5270,0
20230802,165700,456454790,5270,5270,5270,5270,0
20230802,165600,456454790,5270,5270,5270,5270,0
20230802,165500,456454790,5270,5270,5270,5270,0
20230802,165400,456454790,5270,5270,5270,5270,0
20230802,165300,456454790,5270,5270,5270,5270,0
20230802,165200,456454790,5270,5270,5270,5270,0
20230802,165100,456454790,5270,5270,5270,5270,0
20230802,165000,456454790,5270,5270,5270,5270,0
20230802,164900,456454790,5270,5270,5270,5270,0
20230802,164800,456454790,5270,5270,5270,5270,0
20230802,164700,456454790,5270,5270,5270,5270,0
20230802,164600,456454790,5270,5270,5270,5270,0
20230802,164500,456454790,5270,5270,5270,5270,0
20230802,164400,456454790,5270,5270,5270,5270,0
20230802,164300,456454790,5270,5270,5270,5270,0
20230802,164200,456454790,5270,5270,5270,5270,0
20230802,164100,456454790,5270,5270,5270,5270,474
20230802,164000,456454790,5270,5270,5270,5270,0
20230802,163900,456454790,5270,5270,5270,5270,0
20230802,163800,456454790,5270,5270,5270,5270,0
20230802,163700,456454790,5270,5270,5270,5270,0
20230802,163600,456454790,5270,5270,5270,5270,0
20230802,163500,456454790,5270,5270,5270,5270,0
20230802,163400,456454790,5270,5270,5270,5270,0
20230802,163300,456454790,5270,5270,5270,5270,0
20230802,163200,456454790,5270,5270,5270,5270,0
20230802,163100,456454790,5270,5270,5270,5270,0
20230802,163000,456454790,5270,5270,5270,5270,0
20230802,162900,456454790,5270,5270,5270,5270,0
20230802,162800,456454790,5270,5270,5270,5270,0
20230802,162700,456454790,5270,5270,5270,5270,0
20230802,162600,456454790,5270,5270,5270,5270,0
20230802,162500,456454790,5270,5270,5270,5270,0
20230802,162400,456454790,5270,5270,5270,5270,0
20230802,162300,456454790,5270,5270,5270,5270,0
20230802,162200,456454790,5270,5270,5270,5270,0
20230802,162100,456454790,5270,5270,5270,5270,0
20230802,162000,456454790,5270,5270,5270,5270,0
20230802,161900,456454790,5270,5270,5270,5270,0
20230802,161800,456454790,5270,5270,5270,5270,0
20230802,161700,456454790,5270,5270,5270,5270,0
20230802,161600,456454790,5270,5270,5270,5270,0
20230802,161500,456454790,5270,5270,5270,5270,0
20230802,161400,456454790,5270,5270,5270,5270,0
20230802,161300,456454790,5270,5270,5270,5270,0
20230802,161200,456454790,5270,5270,5270,5270,0
20230802,161100,456454790,5270,5270,5270,5270,474
20230802,161000,456454790,5270,5270,5270,5270,0
20230802,160900,456454790,5270,5270,5270,5270,0
20230802,160800,456454790,5270,5270,5270,5270,0
20230802,160700,456454790,5270,5270,5270,5270,0
20230802,160600,456454790,5270,5270,5270,5270,0
20230802,160500,456454790,5270,5270,5270,5270,0
20230802,160400,456454790,5270,5270,5270,5270,0
20230802,160300,456454790,5270,5270,5270,5270,0
20230802,160200,456454790,5270,5270,5270,5270,0
20230802,160100,456454790,5270,5270,5270,5270,0
20230802,160000,456454790,5270,5270,5270,5270,0
20230802,155900,456454790,5270,5270,5270,5270,0
20230802,155800,456454790,5270,5270,5270,5270,0
20230802,155700,456454790,5270,5270,5270,5270,0
20230802,155600,456454790,5270,5270,5270,5270,0
20230802,155500,456454790,5270,5270,5270,5270,0
20230802,155400,456454790,5270,5270,5270,5270,0
20230802,155300,456454790,5270,5270,5270,5270,0
20230802,155200,456454790,5270,5270,5270,5270,0
20230802,155100,456454790,5270,5270,5270,5270,0
20230802,155000,456454790,5270,5270,5270,5270,0
20230802,154900,456454790,5270,5270,5270,5270,0
20230802,154800,456454790,5270,5270,5270,5270,0
20230802,154700,456454790,5270,5270,5270,5270,0
20230802,154600,456454790,5270,5270,5270,5270,0
20230802,154500,456454790,5270,5270,5270,5270,0
20230802,154400,456454790,5270,5270,5270,5270,0
20230802,154300,456454790,5270,5270,5270,5270,0
20230802,154200,456454790,5270,5270,5270,5270,0
20230802,154100,456454790,5270,5270,5270,5270,474
20230802,154000,456454790,5270,5270,5270,5270,0
20230802,153900,456454790,5270,5270,5270,5270,0
20230802,153800,456454790,5270,5270,5270,5270,0
20230802,153700,456454790,5270,5270,5270,5270,0
20230802,153600,456454790,5270,5270,5270,5270,0
20230802,153500,456454790,5270,5270,5270,5270,0
20230802,153400,456454790,5270,5270,5270,5270,0
20230802,153300,456454790,5270,5270,5270,5270,0
20230802,153200,456454790,5270,5270,5270,5270,0
20230802,153100,456454790,5270,5270,5270,5270,0
20230802,153000,456454790,5270,5270,5270,5270,474
20230802,152900,453956810,5270,5270,5270,5270,0
20230802,152800,453956810,5270,5270,5270,5270,0
20230802,152700,453956810,5270,5270,5270,5270,0
20230802,152600,453956810,5270,5270,5270,5270,0
20230802,152500,453956810,5270,5270,5270,5270,0
20230802,152400,453956810,5270,5270,5270,5270,0
20230802,152300,453956810,5270,5270,5270,5270,0
20230802,152200,453956810,5270,5270,5270,5270,0
20230802,152100,453956810,5270,5270,5270,5270,0
20230802,152000,453956810,5270,5270,5270,5270,0
20230802,151900,453956810,5270,5270,5270,5270,0
20230802,151800,453956810,5270,5270,5270,5270,0
20230802,151700,453956810,5270,5270,5270,5270,0
20230802,151600,453956810,5270,5270,5270,5270,459
20230802,151500,451537880,5270,5260,5270,5260,88
20230802,151400,451074990,5260,5260,5260,5230,1515
20230802,151300,443143650,5250,5250,5250,5250,0
20230802,151200,443143650,5250,5250,5250,5250,0
20230802,151100,443143650,5250,5250,5250,5250,169
20230802,151000,442256400,5260,5260,5260,5260,0
20230802,150900,442256400,5260,5260,5260,5260,287
20230802,150800,440746780,5260,5260,5260,5260,26
20230802,150700,440610020,5270,5270,5270,5270,0
20230802,150600,440610020,5270,5270,5270,5270,0
20230802,150500,440610020,5270,5270,5270,5270,1
20230802,150400,440604750,5260,5260,5260,5260,48
20230802,150300,440352270,5270,5270,5270,5270,0
20230802,150200,440352270,5270,5270,5270,5270,0
20230802,150100,440352270,5270,5270,5270,5270,0
20230802,150000,440352270,5270,5270,5270,5270,0
20230802,145900,440352270,5270,5250,5270,5250,367
20230802,145800,438425500,5250,5250,5250,5250,270
20230802,145700,437008000,5260,5260,5260,5260,274
20230802,145600,435566760,5260,5260,5260,5260,0
20230802,145500,435566760,5260,5260,5260,5260,63
20230802,145400,435235380,5260,5260,5260,5260,139
20230802,145300,434504240,5260,5260,5260,5260,123
20230802,145200,433857260,5270,5260,5270,5260,36
20230802,145100,433667890,5270,5260,5270,5260,66
20230802,145000,433320720,5270,5270,5270,5270,0
20230802,144900,433320720,5270,5270,5270,5270,0
20230802,144800,433320720,5270,5270,5270,5270,0
20230802,144700,433320720,5270,5270,5270,5270,0
20230802,144600,433320720,5270,5270,5270,5270,25
20230802,144500,433188970,5270,5270,5270,5270,158
20230802,144400,432356310,5270,5270,5270,5270,5
20230802,144300,432329960,5270,5270,5270,5270,31
20230802,144200,432166590,5280,5280,5280,5280,0
20230802,144100,432166590,5280,5280,5280,5280,0
20230802,144000,432166590,5280,5280,5280,5280,0
20230802,143900,432166590,5280,5270,5280,5270,5
20230802,143800,432140220,5270,5270,5270,5270,60
20230802,143700,431824020,5270,5270,5270,5270,200
20230802,143600,430770020,5270,5260,5270,5260,31
20230802,143500,430606950,5260,5260,5260,5260,58
20230802,143400,430301870,5260,5260,5260,5260,20
20230802,143300,430196670,5270,5280,5280,5270,243
20230802,143200,428916050,5280,5280,5280,5280,0
20230802,143100,428916050,5280,5280,5280,5280,0
20230802,143000,428916050,5280,5280,5280,5280,0
20230802,142900,428916050,5280,5270,5280,5270,41
20230802,142800,428699970,5280,5270,5280,5270,61
20230802,142700,428378490,5280,5280,5280,5280,1
20230802,142600,428373210,5270,5270,5270,5270,0
20230802,142500,428373210,5270,5270,5270,5270,0
20230802,142400,428373210,5270,5270,5270,5270,21
20230802,142300,428262540,5270,5270,5270,5270,300
20230802,142200,426681540,5270,5260,5270,5260,178
20230802,142100,425745140,5260,5260,5260,5260,400
20230802,142000,423641140,5250,5250,5250,5250,200
20230802,141900,422591140,5250,5250,5250,5250,0
20230802,141800,422591140,5250,5250,5250,5250,0
20230802,141700,422591140,5250,5250,5250,5250,0
20230802,141600,422591140,5250,5250,5250,5250,70
20230802,141500,422223640,5250,5250,5250,5250,30
20230802,141400,422066140,5260,5260,5260,5260,0
20230802,141300,422066140,5260,5260,5260,5260,0
20230802,141200,422066140,5260,5260,5260,5260,0
20230802,141100,422066140,5260,5260,5260,5260,1
20230802,141000,422060880,5240,5240,5240,5240,15
20230802,140900,421982280,5250,5260,5260,5250,593
20230802,140800,418869020,5250,5250,5250,5250,0
20230802,140700,418869020,5250,5250,5250,5250,1
20230802,140600,418863770,5260,5260,5260,5260,12
20230802,140500,418800650,5260,5260,5260,5260,19
20230802,140400,418700710,5260,5250,5260,5250,78
20230802,140300,418291200,5250,5250,5250,5250,1
20230802,140200,418285950,5240,5240,5240,5240,0
20230802,140100,418285950,5240,5240,5240,5240,0
20230802,140000,418285950,5240,5240,5240,5240,15
20230802,135900,418207350,5240,5240,5240,5240,21
20230802,135800,418097310,5240,5240,5240,5240,0
20230802,135700,418097310,5240,5240,5240,5240,69
20230802,135600,417735750,5210,5210,5210,5210,0
20230802,135500,417735750,5210,5210,5210,5210,0
20230802,135400,417735750,5210,5210,5210,5210,0
20230802,135300,417735750,5210,5210,5210,5210,0
20230802,135200,417735750,5210,5210,5210,5210,0
20230802,135100,417735750,5210,5210,5210,5210,90
20230802,135000,417266850,5250,5250,5250,5250,0
20230802,134900,417266850,5250,5250,5250,5250,0
20230802,134800,417266850,5250,5250,5250,5250,0
20230802,134700,417266850,5250,5210,5250,5210,535
20230802,134600,414479460,5210,5240,5240,5210,1037
20230802,134500,409052770,5250,5250,5250,5250,0
20230802,134400,409052770,5250,5250,5250,5250,124
20230802,134300,408401770,5250,5250,5250,5250,201
20230802,134200,407346520,5250,5250,5250,5240,66
20230802,134100,407000030,5250,5250,5250,5250,141
20230802,134000,406259780,5250,5250,5250,5250,10
20230802,133900,406207280,5250,5250,5250,5250,0
20230802,133800,406207280,5250,5250,5250,5250,0
20230802,133700,406207280,5250,5250,5250,5250,0
20230802,133600,406207280,5250,5210,5250,5200,401
20230802,133500,404119880,5210,5230,5250,5210,3704
20230802,133400,384785630,5250,5250,5250,5250,10
20230802,133300,384733130,5250,5250,5250,5250,1
20230802,133200,384727880,5230,5230,5230,5230,1000
20230802,133100,379497880,5260,5250,5260,5230,2442
20230802,133000,366708930,5250,5250,5250,5250,10
20230802,132900,366656430,5250,5250,5250,5250,0
20230802,132800,366656430,5250,5250,5250,5250,0
20230802,132700,366656430,5250,5250,5250,5250,100
20230802,132600,366131430,5260,5260,5260,5260,0
20230802,132500,366131430,5260,5260,5260,5260,0
20230802,132400,366131430,5260,5260,5260,5260,0
20230802,132300,366131430,5260,5260,5260,5260,10
20230802,132200,366078830,5260,5260,5260,5260,0
20230802,132100,366078830,5260,5260,5260,5260,0
20230802,132000,366078830,5260,5260,5260,5260,0
20230802,131900,366078830,5260,5250,5260,5250,2
20230802,131800,366068320,5230,5250,5250,5230,212
20230802,131700,364959040,5210,5210,5210,5210,0
20230802,131600,364959040,5210,5230,5230,5210,3000
20230802,131500,349299060,5230,5240,5240,5230,1000
20230802,131400,344065710,5250,5250,5250,5250,175
20230802,131300,343146960,5250,5250,5250,5250,1163
20230802,131200,337041210,5250,5250,5250,5250,1123
20230802,131100,331145460,5250,5250,5250,5250,500
20230802,131000,328520460,5250,5250,5250,5250,599
20230802,130900,325375710,5250,5250,5250,5250,215
20230802,130800,324246960,5250,5250,5250,5250,85
20230802,130700,323800710,5250,5250,5250,5250,0
20230802,130600,323800710,5250,5260,5260,5250,60
20230802,130500,323485610,5260,5260,5260,5260,0
20230802,130400,323485610,5260,5260,5260,5260,0
20230802,130300,323485610,5260,5260,5260,5260,0
20230802,130200,323485610,5260,5260,5260,5260,0
20230802,130100,323485610,5260,5260,5260,5260,0
20230802,130000,323485610,5260,5260,5260,5260,1
20230802,125900,323480350,5240,5240,5240,5240,0
20230802,125800,323480350,5240,5240,5240,5240,0
20230802,125700,323480350,5240,5240,5240,5240,50
20230802,125600,323218350,5250,5250,5250,5250,0
20230802,125500,323218350,5250,5250,5250,5250,210
20230802,125400,322115850,5260,5260,5260,5260,1
20230802,125300,322110590,5270,5250,5270,5250,16
20230802,125200,322026570,5250,5250,5250,5250,0
20230802,125100,322026570,5250,5250,5250,5250,0
20230802,125000,322026570,5250,5250,5250,5250,0
20230802,124900,322026570,5250,5250,5250,5250,247
20230802,124800,320729820,5250,5250,5250,5250,0
20230802,124700,320729820,5250,5250,5250,5250,3
20230802,124600,320714070,5250,5260,5270,5250,170
20230802,124500,319819870,5270,5270,5270,5270,0
20230802,124400,319819870,5270,5270,5270,5270,20
20230802,124300,319714470,5270,5270,5270,5270,20
20230802,124200,319609070,5270,5270,5270,5270,40
20230802,124100,319398270,5270,5270,5270,5270,20
20230802,124000,319292870,5270,5270,5270,5270,20
20230802,123900,319187470,5270,5270,5270,5270,0
20230802,123800,319187470,5270,5270,5270,5270,1
20230802,123700,319182200,5250,5250,5250,5250,0
20230802,123600,319182200,5250,5250,5250,5250,0
20230802,123500,319182200,5250,5250,5250,5250,0
20230802,123400,319182200,5250,5250,5250,5250,100
20230802,123300,318657200,5270,5270,5270,5270,19
20230802,123200,318557070,5270,5270,5270,5270,5
20230802,123100,318530720,5260,5260,5260,5260,214
20230802,123000,317405080,5260,5260,5260,5260,0
20230802,122900,317405080,5260,5270,5270,5260,364
20230802,122800,315490400,5270,5270,5270,5270,12
20230802,122700,315427160,5270,5270,5270,5270,1
20230802,122600,315421890,5270,5270,5270,5270,0
20230802,122500,315421890,5270,5250,5270,5250,12
20230802,122400,315358850,5270,5270,5270,5270,0
20230802,122300,315358850,5270,5270,5270,5270,0
20230802,122200,315358850,5270,5270,5270,5270,0
20230802,122100,315358850,5270,5260,5270,5260,41
20230802,122000,315143180,5270,5270,5270,5270,0
20230802,121900,315143180,5270,5270,5270,5270,1
20230802,121800,315137910,5270,5270,5270,5270,0
20230802,121700,315137910,5270,5270,5270,5270,0
20230802,121600,315137910,5270,5270,5270,5270,0
20230802,121500,315137910,5270,5270,5270,5270,1
20230802,121400,315132640,5260,5260,5260,5260,0
20230802,121300,315132640,5260,5260,5260,5260,181
20230802,121200,314180580,5250,5250,5250,5250,58
20230802,121100,313876080,5250,5250,5250,5250,0
20230802,121000,313876080,5250,5250,5250,5250,0
20230802,120900,313876080,5250,5250,5250,5250,0
20230802,120800,313876080,5250,5250,5250,5250,0
20230802,120700,313876080,5250,5250,5250,5250,0
20230802,120600,313876080,5250,5250,5250,5250,0
20230802,120500,313876080,5250,5250,5250,5250,0
20230802,120400,313876080,5250,5250,5250,5250,0
20230802,120300,313876080,5250,5250,5250,5250,100
20230802,120200,313351080,5250,5250,5250,5250,89
20230802,120100,312883830,5260,5260,5260,5260,0
20230802,120000,312883830,5260,5260,5260,5260,0
20230802,115900,312883830,5260,5260,5260,5260,0
20230802,115800,312883830,5260,5260,5260,5260,30
20230802,115700,312726030,5260,5260,5260,5260,2
20230802,115600,312715510,5240,5240,5240,5240,0
20230802,115500,312715510,5240,5250,5250,5240,200
20230802,115400,311666510,5260,5250,5260,5250,561
20230802,115300,308721240,5260,5260,5260,5260,5
20230802,115200,308694940,5260,5260,5260,5260,0
20230802,115100,308694940,5260,5250,5260,5250,219
20230802,115000,307545000,5260,5260,5260,5260,351
20230802,114900,305698740,5280,5280,5280,5280,0
20230802,114800,305698740,5280,5260,5280,5260,217
20230802,114700,304556980,5280,5280,5280,5280,0
20230802,114600,304556980,5280,5280,5280,5280,0
20230802,114500,304556980,5280,5280,5280,5280,0
20230802,114400,304556980,5280,5260,5280,5260,422
20230802,114300,302336820,5270,5270,5270,5260,115
20230802,114200,301731600,5270,5270,5270,5270,1
20230802,114100,301726330,5280,5280,5280,5280,0
20230802,114000,301726330,5280,5280,5280,5280,1
20230802,113900,301721050,5270,5270,5270,5270,0
20230802,113800,301721050,5270,5270,5270,5270,106
20230802,113700,301162430,5270,5260,5270,5260,89
20230802,113600,300693610,5270,5270,5270,5270,60
20230802,113500,300377410,5270,5270,5270,5270,0
20230802,113400,300377410,5270,5270,5270,5270,131
20230802,113300,299687040,5290,5290,5290,5290,0
20230802,113200,299687040,5290,5290,5290,5290,1
20230802,113100,299681750,5280,5280,5280,5280,115
20230802,113000,299074550,5300,5300,5300,5300,0
20230802,112900,299074550,5300,5300,5300,5300,0
20230802,112800,299074550,5300,5300,5300,5300,0
20230802,112700,299074550,5300,5290,5300,5260,123
20230802,112600,298426820,5270,5270,5270,5270,0
20230802,112500,298426820,5270,5270,5270,5270,0
20230802,112400,298426820,5270,5270,5270,5270,383
20230802,112300,296408410,5280,5280,5280,5280,120
20230802,112200,295774810,5280,5280,5280,5280,103
20230802,112100,295230970,5290,5290,5290,5290,0
20230802,112000,295230970,5290,5290,5290,5290,0
20230802,111900,295230970,5290,5290,5290,5290,0
20230802,111800,295230970,5290,5290,5290,5290,0
20230802,111700,295230970,5290,5290,5290,5290,0
20230802,111600,295230970,5290,5290,5290,5290,4
20230802,111500,295209810,5290,5290,5290,5290,6
20230802,111400,295178070,5300,5300,5300,5300,0
20230802,111300,295178070,5300,5300,5300,5300,0
20230802,111200,295178070,5300,5280,5300,5260,137
20230802,111100,294456410,5300,5300,5300,5300,0
20230802,111000,294456410,5300,5300,5300,5300,0
20230802,110900,294456410,5300,5300,5300,5300,0
20230802,110800,294456410,5300,5300,5300,5300,0
20230802,110700,294456410,5300,5300,5300,5300,0
20230802,110600,294456410,5300,5300,5300,5300,29
20230802,110500,294302710,5300,5300,5300,5300,0
20230802,110400,294302710,5300,5300,5300,5300,0
20230802,110300,294302710,5300,5300,5300,5300,0
20230802,110200,294302710,5300,5280,5300,5280,8
20230802,110100,294260400,5270,5270,5300,5270,250
20230802,110000,292941400,5270,5290,5290,5270,80
20230802,105900,292519030,5310,5310,5310,5310,100
20230802,105800,291988030,5310,5310,5310,5310,85
20230802,105700,291536680,5300,5310,5310,5300,374
20230802,105600,289553580,5310,5310,5310,5310,37
20230802,105500,289357110,5310,5310,5310,5310,755
20230802,105400,285348060,5320,5320,5320,5320,0
20230802,105300,285348060,5320,5320,5320,5320,0
20230802,105200,285348060,5320,5320,5320,5320,115
20230802,105100,284736260,5330,5330,5330,5330,0
20230802,105000,284736260,5330,5330,5330,5330,61
20230802,104900,284411130,5330,5330,5330,5330,0
20230802,104800,284411130,5330,5330,5330,5330,2
20230802,104700,284400470,5330,5330,5330,5330,302
20230802,104600,282790810,5330,5330,5330,5330,2
20230802,104500,282780150,5330,5330,5330,5330,0
20230802,104400,282780150,5330,5330,5330,5330,42
20230802,104300,282556290,5330,5330,5330,5330,61
20230802,104200,282231160,5330,5330,5330,5330,2
20230802,104100,282220500,5330,5340,5340,5330,104
20230802,104000,281666170,5330,5330,5330,5330,365
20230802,103900,279720720,5330,5330,5330,5330,2
20230802,103800,279710060,5330,5330,5330,5330,1
20230802,103700,279704730,5330,5340,5340,5330,217
20230802,103600,278548110,5340,5340,5340,5340,38
20230802,103500,278345190,5340,5340,5350,5330,2967
20230802,103400,262501400,5340,5330,5340,5320,3254
20230802,103300,245178220,5330,5330,5330,5330,0
20230802,103200,245178220,5330,5330,5330,5330,1314
20230802,103100,238174600,5330,5330,5330,5330,16
20230802,103000,238089320,5340,5340,5340,5340,383
20230802,102900,236044100,5340,5340,5340,5340,0
20230802,102800,236044100,5340,5330,5340,5330,62
20230802,102700,235713630,5330,5340,5340,5330,1500
20230802,102600,227703680,5340,5340,5340,5340,1
20230802,102500,227698340,5330,5330,5330,5330,369
20230802,102400,225731570,5340,5330,5340,5330,341
20230802,102300,223914030,5330,5330,5330,5330,1270
20230802,102200,217144930,5330,5340,5340,5330,41
20230802,102100,216926360,5340,5340,5340,5340,3
20230802,102000,216910340,5330,5330,5330,5330,978
20230802,101900,211697600,5330,5340,5340,5330,1668
20230802,101800,202802880,5340,5330,5340,5330,1170
20230802,101700,196555200,5330,5330,5340,5330,2067
20230802,101600,185536980,5330,5320,5330,5320,1649
20230802,101500,176764290,5320,5310,5320,5310,286
20230802,101400,175243130,5320,5310,5320,5310,973
20230802,101300,170076450,5300,5310,5310,5300,95
20230802,101200,169572250,5310,5310,5310,5310,800
20230802,101100,165324250,5310,5310,5310,5310,0
20230802,101000,165324250,5310,5310,5310,5310,1
20230802,100900,165318940,5300,5300,5300,5300,65
20230802,100800,164974440,5310,5310,5310,5310,1
20230802,100700,164969130,5300,5310,5310,5300,61
20230802,100600,164645820,5300,5300,5300,5300,0
20230802,100500,164645820,5300,5300,5300,5290,1249
20230802,100400,158026130,5300,5300,5300,5300,2
20230802,100300,158015530,5300,5300,5300,5300,1155
20230802,100200,151894030,5300,5300,5300,5300,0
20230802,100100,151894030,5300,5310,5310,5300,1041
20230802,100000,146376570,5310,5290,5310,5290,7897
20230802,095900,104542780,5280,5280,5280,5280,214
20230802,095800,103412860,5290,5280,5290,5280,762
20230802,095700,99389190,5280,5280,5280,5280,0
20230802,095600,99389190,5280,5270,5280,5270,24
20230802,095500,99262500,5280,5280,5280,5280,0
20230802,095400,99262500,5280,5270,5280,5270,98
20230802,095300,98745860,5280,5280,5280,5280,11
20230802,095200,98687780,5270,5270,5270,5270,38
20230802,095100,98487520,5280,5270,5280,5270,815
20230802,095000,94184820,5260,5260,5260,5260,0
20230802,094900,94184820,5260,5260,5260,5260,0
20230802,094800,94184820,5260,5260,5260,5260,30
20230802,094700,94027020,5270,5270,5270,5270,2
20230802,094600,94016480,5270,5270,5270,5270,2
20230802,094500,94005940,5270,5280,5280,5270,97
20230802,094400,93494740,5280,5280,5280,5280,1
20230802,094300,93489460,5280,5280,5280,5280,1
20230802,094200,93484180,5250,5250,5250,5250,4
20230802,094100,93463180,5280,5280,5280,5280,1
20230802,094000,93457900,5260,5260,5260,5260,0
20230802,093900,93457900,5260,5260,5260,5260,16
20230802,093800,93373740,5280,5270,5280,5270,51
20230802,093700,93104960,5280,5280,5280,5280,200
20230802,093600,92048960,5280,5280,5280,5280,295
20230802,093500,90491360,5280,5260,5280,5260,249
20230802,093400,89177040,5250,5250,5250,5250,0
20230802,093300,89177040,5250,5250,5250,5250,695
20230802,093200,85528290,5250,5250,5250,5250,0
20230802,093100,85528290,5250,5250,5250,5250,0
20230802,093000,85528290,5250,5250,5250,5250,0
20230802,092900,85528290,5250,5250,5250,5250,535
20230802,092800,82719540,5250,5250,5250,5250,1195
20230802,092700,76445790,5250,5250,5250,5250,64
20230802,092600,76109790,5250,5250,5250,5250,110
20230802,092500,75532290,5250,5250,5250,5250,2
20230802,092400,75521790,5250,5250,5250,5250,4
20230802,092300,75500790,5250,5250,5250,5250,0
20230802,092200,75500790,5250,5250,5250,5250,0
20230802,092100,75500790,5250,5250,5250,5250,0
20230802,092000,75500790,5250,5250,5250,5250,10
20230802,091900,75448290,5250,5250,5250,5250,1287
20230802,091800,68691540,5250,5260,5260,5250,2793
20230802,091700,54027370,5260,5260,5260,5260,62
20230802,091600,53701250,5260,5260,5260,5260,3
20230802,091500,53685470,5290,5290,5290,5260,19
20230802,091400,53585170,5290,5270,5290,5270,849
20230802,091300,49109670,5270,5270,5270,5270,201
20230802,091200,48050400,5260,5220,5260,5220,2107
20230802,091100,36970970,5250,5250,5250,5250,0
20230802,091000,36970970,5250,5250,5250,5250,20
20230802,090900,36865970,5250,5250,5250,5250,0
20230802,090800,36865970,5250,5250,5250,5250,2
20230802,090700,36855470,5230,5260,5260,5190,5556
20230802,090600,7896520,5260,5260,5260,5260,0
20230802,090500,7896520,5260,5250,5260,5250,4
20230802,090400,7875510,5260,5250,5260,5250,44
20230802,090300,7644500,5270,5270,5270,5270,0
20230802,090200,7644500,5270,5270,5270,5270,4
20230802,090100,7623420,5260,5250,5260,5250,611
20230802,090000,4410660,5250,5200,5260,5200,848