KissMeData/136480/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200100,682268930,2780,2780,2780,2780,5083
20230802,200000,682268930,2780,2780,2780,2780,0
20230802,195900,682268930,2780,2780,2780,2780,0
20230802,195800,682268930,2780,2780,2780,2780,0
20230802,195700,682268930,2780,2780,2780,2780,0
20230802,195600,682268930,2780,2780,2780,2780,0
20230802,195500,682268930,2780,2780,2780,2780,0
20230802,195400,682268930,2780,2780,2780,2780,0
20230802,195300,682268930,2780,2780,2780,2780,0
20230802,195200,682268930,2780,2780,2780,2780,0
20230802,195100,682268930,2780,2780,2780,2780,0
20230802,195000,682268930,2780,2780,2780,2780,0
20230802,194900,682268930,2780,2780,2780,2780,0
20230802,194800,682268930,2780,2780,2780,2780,0
20230802,194700,682268930,2780,2780,2780,2780,0
20230802,194600,682268930,2780,2780,2780,2780,0
20230802,194500,682268930,2780,2780,2780,2780,0
20230802,194400,682268930,2780,2780,2780,2780,0
20230802,194300,682268930,2780,2780,2780,2780,0
20230802,194200,682268930,2780,2780,2780,2780,0
20230802,194100,682268930,2780,2780,2780,2780,0
20230802,194000,682268930,2780,2780,2780,2780,0
20230802,193900,682268930,2780,2780,2780,2780,0
20230802,193800,682268930,2780,2780,2780,2780,0
20230802,193700,682268930,2780,2780,2780,2780,0
20230802,193600,682268930,2780,2780,2780,2780,0
20230802,193500,682268930,2780,2780,2780,2780,0
20230802,193400,682268930,2780,2780,2780,2780,0
20230802,193300,682268930,2780,2780,2780,2780,0
20230802,193200,682268930,2780,2780,2780,2780,0
20230802,193100,682268930,2780,2780,2780,2780,5083
20230802,193000,682268930,2780,2780,2780,2780,0
20230802,192900,682268930,2780,2780,2780,2780,0
20230802,192800,682268930,2780,2780,2780,2780,0
20230802,192700,682268930,2780,2780,2780,2780,0
20230802,192600,682268930,2780,2780,2780,2780,0
20230802,192500,682268930,2780,2780,2780,2780,0
20230802,192400,682268930,2780,2780,2780,2780,0
20230802,192300,682268930,2780,2780,2780,2780,0
20230802,192200,682268930,2780,2780,2780,2780,0
20230802,192100,682268930,2780,2780,2780,2780,0
20230802,192000,682268930,2780,2780,2780,2780,0
20230802,191900,682268930,2780,2780,2780,2780,0
20230802,191800,682268930,2780,2780,2780,2780,0
20230802,191700,682268930,2780,2780,2780,2780,0
20230802,191600,682268930,2780,2780,2780,2780,0
20230802,191500,682268930,2780,2780,2780,2780,0
20230802,191400,682268930,2780,2780,2780,2780,0
20230802,191300,682268930,2780,2780,2780,2780,0
20230802,191200,682268930,2780,2780,2780,2780,0
20230802,191100,682268930,2780,2780,2780,2780,0
20230802,191000,682268930,2780,2780,2780,2780,0
20230802,190900,682268930,2780,2780,2780,2780,0
20230802,190800,682268930,2780,2780,2780,2780,0
20230802,190700,682268930,2780,2780,2780,2780,0
20230802,190600,682268930,2780,2780,2780,2780,0
20230802,190500,682268930,2780,2780,2780,2780,0
20230802,190400,682268930,2780,2780,2780,2780,0
20230802,190300,682268930,2780,2780,2780,2780,0
20230802,190200,682268930,2780,2780,2780,2780,0
20230802,190100,682268930,2780,2780,2780,2780,5083
20230802,190000,682268930,2780,2780,2780,2780,0
20230802,185900,682268930,2780,2780,2780,2780,0
20230802,185800,682268930,2780,2780,2780,2780,0
20230802,185700,682268930,2780,2780,2780,2780,0
20230802,185600,682268930,2780,2780,2780,2780,0
20230802,185500,682268930,2780,2780,2780,2780,0
20230802,185400,682268930,2780,2780,2780,2780,0
20230802,185300,682268930,2780,2780,2780,2780,0
20230802,185200,682268930,2780,2780,2780,2780,0
20230802,185100,682268930,2780,2780,2780,2780,0
20230802,185000,682268930,2780,2780,2780,2780,0
20230802,184900,682268930,2780,2780,2780,2780,0
20230802,184800,682268930,2780,2780,2780,2780,0
20230802,184700,682268930,2780,2780,2780,2780,0
20230802,184600,682268930,2780,2780,2780,2780,0
20230802,184500,682268930,2780,2780,2780,2780,0
20230802,184400,682268930,2780,2780,2780,2780,0
20230802,184300,682268930,2780,2780,2780,2780,0
20230802,184200,682268930,2780,2780,2780,2780,0
20230802,184100,682268930,2780,2780,2780,2780,0
20230802,184000,682268930,2780,2780,2780,2780,0
20230802,183900,682268930,2780,2780,2780,2780,0
20230802,183800,682268930,2780,2780,2780,2780,0
20230802,183700,682268930,2780,2780,2780,2780,0
20230802,183600,682268930,2780,2780,2780,2780,0
20230802,183500,682268930,2780,2780,2780,2780,0
20230802,183400,682268930,2780,2780,2780,2780,0
20230802,183300,682268930,2780,2780,2780,2780,0
20230802,183200,682268930,2780,2780,2780,2780,0
20230802,183100,682268930,2780,2780,2780,2780,5083
20230802,183000,682268930,2780,2780,2780,2780,0
20230802,182900,682268930,2780,2780,2780,2780,0
20230802,182800,682268930,2780,2780,2780,2780,0
20230802,182700,682268930,2780,2780,2780,2780,0
20230802,182600,682268930,2780,2780,2780,2780,0
20230802,182500,682268930,2780,2780,2780,2780,0
20230802,182400,682268930,2780,2780,2780,2780,0
20230802,182300,682268930,2780,2780,2780,2780,0
20230802,182200,682268930,2780,2780,2780,2780,0
20230802,182100,682268930,2780,2780,2780,2780,0
20230802,182000,682268930,2780,2780,2780,2780,0
20230802,181900,682268930,2780,2780,2780,2780,0
20230802,181800,682268930,2780,2780,2780,2780,0
20230802,181700,682268930,2780,2780,2780,2780,0
20230802,181600,682268930,2780,2780,2780,2780,0
20230802,181500,682268930,2780,2780,2780,2780,0
20230802,181400,682268930,2780,2780,2780,2780,0
20230802,181300,682268930,2780,2780,2780,2780,0
20230802,181200,682268930,2780,2780,2780,2780,0
20230802,181100,682268930,2780,2780,2780,2780,0
20230802,181000,682268930,2780,2780,2780,2780,0
20230802,180900,682268930,2780,2780,2780,2780,0
20230802,180800,682268930,2780,2780,2780,2780,0
20230802,180700,682268930,2780,2780,2780,2780,0
20230802,180600,682268930,2780,2780,2780,2780,0
20230802,180500,682268930,2780,2780,2780,2780,0
20230802,180400,682268930,2780,2780,2780,2780,0
20230802,180300,682268930,2780,2780,2780,2780,0
20230802,180200,682268930,2780,2780,2780,2780,0
20230802,180100,682268930,2780,2780,2780,2780,5083
20230802,180000,682268930,2780,2780,2780,2780,0
20230802,175900,682268930,2780,2780,2780,2780,0
20230802,175800,682268930,2780,2780,2780,2780,0
20230802,175700,682268930,2780,2780,2780,2780,0
20230802,175600,682268930,2780,2780,2780,2780,0
20230802,175500,682268930,2780,2780,2780,2780,0
20230802,175400,682268930,2780,2780,2780,2780,0
20230802,175300,682268930,2780,2780,2780,2780,0
20230802,175200,682268930,2780,2780,2780,2780,0
20230802,175100,682268930,2780,2780,2780,2780,0
20230802,175000,682268930,2780,2780,2780,2780,0
20230802,174900,682268930,2780,2780,2780,2780,0
20230802,174800,682268930,2780,2780,2780,2780,0
20230802,174700,682268930,2780,2780,2780,2780,0
20230802,174600,682268930,2780,2780,2780,2780,0
20230802,174500,682268930,2780,2780,2780,2780,0
20230802,174400,682268930,2780,2780,2780,2780,0
20230802,174300,682268930,2780,2780,2780,2780,0
20230802,174200,682268930,2780,2780,2780,2780,0
20230802,174100,682268930,2780,2780,2780,2780,0
20230802,174000,682268930,2780,2780,2780,2780,0
20230802,173900,682268930,2780,2780,2780,2780,0
20230802,173800,682268930,2780,2780,2780,2780,0
20230802,173700,682268930,2780,2780,2780,2780,0
20230802,173600,682268930,2780,2780,2780,2780,0
20230802,173500,682268930,2780,2780,2780,2780,0
20230802,173400,682268930,2780,2780,2780,2780,0
20230802,173300,682268930,2780,2780,2780,2780,0
20230802,173200,682268930,2780,2780,2780,2780,0
20230802,173100,682268930,2780,2780,2780,2780,5083
20230802,173000,682268930,2780,2780,2780,2780,0
20230802,172900,682268930,2780,2780,2780,2780,0
20230802,172800,682268930,2780,2780,2780,2780,0
20230802,172700,682268930,2780,2780,2780,2780,0
20230802,172600,682268930,2780,2780,2780,2780,0
20230802,172500,682268930,2780,2780,2780,2780,0
20230802,172400,682268930,2780,2780,2780,2780,0
20230802,172300,682268930,2780,2780,2780,2780,0
20230802,172200,682268930,2780,2780,2780,2780,0
20230802,172100,682268930,2780,2780,2780,2780,0
20230802,172000,682268930,2780,2780,2780,2780,0
20230802,171900,682268930,2780,2780,2780,2780,0
20230802,171800,682268930,2780,2780,2780,2780,0
20230802,171700,682268930,2780,2780,2780,2780,0
20230802,171600,682268930,2780,2780,2780,2780,0
20230802,171500,682268930,2780,2780,2780,2780,0
20230802,171400,682268930,2780,2780,2780,2780,0
20230802,171300,682268930,2780,2780,2780,2780,0
20230802,171200,682268930,2780,2780,2780,2780,0
20230802,171100,682268930,2780,2780,2780,2780,0
20230802,171000,682268930,2780,2780,2780,2780,0
20230802,170900,682268930,2780,2780,2780,2780,0
20230802,170800,682268930,2780,2780,2780,2780,0
20230802,170700,682268930,2780,2780,2780,2780,0
20230802,170600,682268930,2780,2780,2780,2780,0
20230802,170500,682268930,2780,2780,2780,2780,0
20230802,170400,682268930,2780,2780,2780,2780,0
20230802,170300,682268930,2780,2780,2780,2780,0
20230802,170200,682268930,2780,2780,2780,2780,0
20230802,170100,682268930,2780,2780,2780,2780,5083
20230802,170000,682268930,2780,2780,2780,2780,0
20230802,165900,682268930,2780,2780,2780,2780,0
20230802,165800,682268930,2780,2780,2780,2780,0
20230802,165700,682268930,2780,2780,2780,2780,0
20230802,165600,682268930,2780,2780,2780,2780,0
20230802,165500,682268930,2780,2780,2780,2780,0
20230802,165400,682268930,2780,2780,2780,2780,0
20230802,165300,682268930,2780,2780,2780,2780,0
20230802,165200,682268930,2780,2780,2780,2780,0
20230802,165100,682268930,2780,2780,2780,2780,0
20230802,165000,682268930,2780,2780,2780,2780,0
20230802,164900,682268930,2780,2780,2780,2780,0
20230802,164800,682268930,2780,2780,2780,2780,0
20230802,164700,682268930,2780,2780,2780,2780,0
20230802,164600,682268930,2780,2780,2780,2780,0
20230802,164500,682268930,2780,2780,2780,2780,0
20230802,164400,682268930,2780,2780,2780,2780,0
20230802,164300,682268930,2780,2780,2780,2780,0
20230802,164200,682268930,2780,2780,2780,2780,0
20230802,164100,682268930,2780,2780,2780,2780,0
20230802,164000,682268930,2780,2780,2780,2780,0
20230802,163900,682268930,2780,2780,2780,2780,0
20230802,163800,682268930,2780,2780,2780,2780,0
20230802,163700,682268930,2780,2780,2780,2780,0
20230802,163600,682268930,2780,2780,2780,2780,0
20230802,163500,682268930,2780,2780,2780,2780,0
20230802,163400,682268930,2780,2780,2780,2780,0
20230802,163300,682268930,2780,2780,2780,2780,0
20230802,163200,682268930,2780,2780,2780,2780,0
20230802,163100,682268930,2780,2780,2780,2780,5083
20230802,163000,682268930,2780,2780,2780,2780,0
20230802,162900,682268930,2780,2780,2780,2780,0
20230802,162800,682268930,2780,2780,2780,2780,0
20230802,162700,682268930,2780,2780,2780,2780,0
20230802,162600,682268930,2780,2780,2780,2780,0
20230802,162500,682268930,2780,2780,2780,2780,0
20230802,162400,682268930,2780,2780,2780,2780,0
20230802,162300,682268930,2780,2780,2780,2780,0
20230802,162200,682268930,2780,2780,2780,2780,0
20230802,162100,682268930,2780,2780,2780,2780,0
20230802,162000,682268930,2780,2780,2780,2780,0
20230802,161900,682268930,2780,2780,2780,2780,0
20230802,161800,682268930,2780,2780,2780,2780,0
20230802,161700,682268930,2780,2780,2780,2780,0
20230802,161600,682268930,2780,2780,2780,2780,0
20230802,161500,682268930,2780,2780,2780,2780,0
20230802,161400,682268930,2780,2780,2780,2780,0
20230802,161300,682268930,2780,2780,2780,2780,0
20230802,161200,682268930,2780,2780,2780,2780,0
20230802,161100,682268930,2780,2780,2780,2780,0
20230802,161000,682268930,2780,2780,2780,2780,0
20230802,160900,682268930,2780,2780,2780,2780,0
20230802,160800,682268930,2780,2780,2780,2780,0
20230802,160700,682268930,2780,2780,2780,2780,0
20230802,160600,682268930,2780,2780,2780,2780,0
20230802,160500,682268930,2780,2780,2780,2780,0
20230802,160400,682268930,2780,2780,2780,2780,0
20230802,160300,682268930,2780,2780,2780,2780,0
20230802,160200,682268930,2780,2780,2780,2780,0
20230802,160100,682268930,2780,2780,2780,2780,5083
20230802,160000,682268930,2780,2780,2780,2780,0
20230802,155900,682268930,2780,2780,2780,2780,0
20230802,155800,682268930,2780,2780,2780,2780,0
20230802,155700,682268930,2780,2780,2780,2780,0
20230802,155600,682268930,2780,2780,2780,2780,0
20230802,155500,682268930,2780,2780,2780,2780,0
20230802,155400,682268930,2780,2780,2780,2780,0
20230802,155300,682268930,2780,2780,2780,2780,0
20230802,155200,682268930,2780,2780,2780,2780,0
20230802,155100,682268930,2780,2780,2780,2780,0
20230802,155000,682268930,2780,2780,2780,2780,0
20230802,154900,682268930,2780,2780,2780,2780,0
20230802,154800,682268930,2780,2780,2780,2780,0
20230802,154700,682268930,2780,2780,2780,2780,0
20230802,154600,682268930,2780,2780,2780,2780,0
20230802,154500,682268930,2780,2780,2780,2780,0
20230802,154400,682268930,2780,2780,2780,2780,0
20230802,154300,682268930,2780,2780,2780,2780,0
20230802,154200,682268930,2780,2780,2780,2780,0
20230802,154100,682268930,2780,2780,2780,2780,0
20230802,154000,682268930,2780,2780,2780,2780,0
20230802,153900,682268930,2780,2780,2780,2780,0
20230802,153800,682268930,2780,2780,2780,2780,0
20230802,153700,682268930,2780,2780,2780,2780,0
20230802,153600,682268930,2780,2780,2780,2780,0
20230802,153500,682268930,2780,2780,2780,2780,0
20230802,153400,682268930,2780,2780,2780,2780,0
20230802,153300,682268930,2780,2780,2780,2780,0
20230802,153200,682268930,2780,2780,2780,2780,0
20230802,153100,682268930,2780,2780,2780,2780,5083
20230802,153000,682268930,2780,2780,2780,2780,5083
20230802,152900,668138190,2775,2775,2775,2775,0
20230802,152800,668138190,2775,2775,2775,2775,0
20230802,152700,668138190,2775,2775,2775,2775,0
20230802,152600,668138190,2775,2775,2775,2775,0
20230802,152500,668138190,2775,2775,2775,2775,0
20230802,152400,668138190,2775,2775,2775,2775,0
20230802,152300,668138190,2775,2775,2775,2775,0
20230802,152200,668138190,2775,2775,2775,2775,0
20230802,152100,668138190,2775,2775,2775,2775,0
20230802,152000,668138190,2775,2775,2775,2775,0
20230802,151900,668138190,2775,2775,2775,2775,60
20230802,151800,667971690,2775,2775,2775,2775,101
20230802,151700,667691415,2775,2775,2775,2775,90
20230802,151600,667441665,2775,2775,2775,2775,301
20230802,151500,666606390,2775,2770,2775,2765,345
20230802,151400,665651590,2770,2770,2770,2770,325
20230802,151300,664751340,2775,2775,2775,2775,0
20230802,151200,664751340,2775,2775,2775,2775,0
20230802,151100,664751340,2775,2775,2775,2770,2273
20230802,151000,658454765,2775,2775,2775,2775,30
20230802,150900,658371515,2770,2770,2770,2770,0
20230802,150800,658371515,2770,2765,2770,2765,221
20230802,150700,657760445,2775,2775,2775,2775,603
20230802,150600,656087120,2770,2770,2770,2770,101
20230802,150500,655807350,2770,2770,2770,2770,399
20230802,150400,654702120,2770,2770,2770,2770,0
20230802,150300,654702120,2770,2770,2770,2770,4400
20230802,150200,642514120,2770,2770,2770,2770,0
20230802,150100,642514120,2770,2770,2770,2770,7
20230802,150000,642494730,2770,2775,2775,2770,1690
20230802,145900,637808410,2780,2780,2780,2780,0
20230802,145800,637808410,2780,2780,2780,2780,0
20230802,145700,637808410,2780,2780,2780,2780,0
20230802,145600,637808410,2780,2780,2780,2780,0
20230802,145500,637808410,2780,2775,2780,2775,2
20230802,145400,637802855,2775,2775,2775,2775,0
20230802,145300,637802855,2775,2775,2775,2775,4004
20230802,145200,626691755,2775,2775,2775,2775,18
20230802,145100,626641805,2775,2775,2775,2775,10
20230802,145000,626614055,2775,2775,2775,2775,20
20230802,144900,626558555,2775,2775,2775,2775,0
20230802,144800,626558555,2775,2775,2775,2775,1
20230802,144700,626555780,2770,2770,2770,2770,46
20230802,144600,626428360,2770,2770,2770,2770,1700
20230802,144500,621719360,2765,2765,2765,2765,34
20230802,144400,621625350,2765,2765,2765,2765,0
20230802,144300,621625350,2765,2765,2765,2765,1
20230802,144200,621622585,2765,2770,2770,2765,117
20230802,144100,621298995,2770,2770,2770,2770,15
20230802,144000,621257445,2770,2770,2770,2770,290
20230802,143900,620454145,2765,2765,2765,2765,300
20230802,143800,619624645,2765,2765,2765,2765,0
20230802,143700,619624645,2765,2765,2765,2765,1569
20230802,143600,615286360,2765,2765,2765,2765,1000
20230802,143500,612521360,2765,2765,2765,2765,1000
20230802,143400,609756360,2770,2770,2770,2770,400
20230802,143300,608648360,2770,2765,2770,2765,832
20230802,143200,606346970,2765,2765,2770,2765,132
20230802,143100,605981980,2765,2765,2765,2765,10
20230802,143000,605954330,2765,2765,2765,2765,0
20230802,142900,605954330,2765,2765,2765,2765,0
20230802,142800,605954330,2765,2765,2765,2765,100
20230802,142700,605677830,2765,2765,2765,2765,0
20230802,142600,605677830,2765,2770,2770,2765,355
20230802,142500,604695980,2770,2770,2770,2770,1563
20230802,142400,600366470,2770,2760,2770,2760,240
20230802,142300,599703770,2760,2760,2760,2760,200
20230802,142200,599151770,2770,2770,2770,2770,403
20230802,142100,598035460,2770,2770,2770,2770,2
20230802,142000,598029920,2760,2760,2765,2760,365
20230802,141900,597022500,2760,2765,2765,2760,2615
20230802,141800,589795100,2765,2765,2765,2765,1208
20230802,141700,586454980,2765,2765,2765,2765,0
20230802,141600,586454980,2765,2770,2770,2765,5346
20230802,141500,571672285,2770,2770,2770,2770,0
20230802,141400,571672285,2770,2770,2770,2770,10
20230802,141300,571644585,2770,2770,2770,2770,10
20230802,141200,571616885,2765,2765,2765,2765,100
20230802,141100,571340385,2765,2765,2765,2765,0
20230802,141000,571340385,2765,2765,2765,2765,0
20230802,140900,571340385,2765,2765,2765,2765,0
20230802,140800,571340385,2765,2765,2765,2765,1206
20230802,140700,568005795,2770,2770,2770,2770,15
20230802,140600,567964245,2770,2770,2770,2765,1772
20230802,140500,563059555,2765,2765,2765,2765,85
20230802,140400,562824530,2765,2765,2765,2765,100
20230802,140300,562548030,2770,2770,2770,2770,1
20230802,140200,562545260,2765,2765,2765,2765,0
20230802,140100,562545260,2765,2765,2765,2765,1700
20230802,140000,557844760,2765,2765,2765,2765,0
20230802,135900,557844760,2765,2765,2765,2765,0
20230802,135800,557844760,2765,2765,2765,2760,326
20230802,135700,556943480,2765,2765,2765,2765,67
20230802,135600,556758225,2765,2765,2765,2765,933
20230802,135500,554178480,2765,2765,2765,2765,0
20230802,135400,554178480,2765,2765,2765,2765,1
20230802,135300,554175715,2765,2765,2765,2765,3
20230802,135200,554167420,2760,2760,2760,2760,11
20230802,135100,554137060,2760,2765,2765,2760,361
20230802,135000,553140395,2760,2760,2760,2760,0
20230802,134900,553140395,2760,2760,2760,2760,621
20230802,134800,551426435,2760,2760,2760,2760,50
20230802,134700,551288435,2760,2760,2760,2760,100
20230802,134600,551012435,2760,2760,2760,2755,723
20230802,134500,549019455,2760,2760,2760,2760,283
20230802,134400,548238375,2760,2760,2765,2755,744
20230802,134300,546185105,2760,2760,2760,2760,10
20230802,134200,546157505,2760,2760,2760,2760,5502
20230802,134100,530971985,2760,2765,2765,2760,10098
20230802,134000,503080130,2765,2770,2770,2765,948
20230802,133900,500458905,2770,2770,2770,2770,8435
20230802,133800,477093955,2775,2775,2775,2775,0
20230802,133700,477093955,2775,2775,2775,2775,1
20230802,133600,477091180,2775,2775,2775,2775,0
20230802,133500,477091180,2775,2775,2775,2775,0
20230802,133400,477091180,2775,2775,2775,2775,25
20230802,133300,477021805,2775,2775,2775,2775,5
20230802,133200,477007930,2775,2775,2775,2775,100
20230802,133100,476730430,2770,2775,2775,2770,710
20230802,133000,474763680,2775,2775,2775,2775,1
20230802,132900,474760905,2770,2770,2770,2770,0
20230802,132800,474760905,2770,2770,2770,2770,0
20230802,132700,474760905,2770,2770,2770,2770,1757
20230802,132600,469894015,2775,2775,2775,2775,8632
20230802,132500,445940215,2775,2775,2775,2775,0
20230802,132400,445940215,2775,2775,2775,2775,1
20230802,132300,445937440,2775,2775,2775,2775,0
20230802,132200,445937440,2775,2780,2780,2775,547
20230802,132100,444418665,2780,2780,2780,2780,20
20230802,132000,444363065,2775,2775,2775,2775,50
20230802,131900,444224315,2780,2780,2780,2780,120
20230802,131800,443890715,2780,2780,2780,2780,86
20230802,131700,443651635,2780,2780,2780,2780,0
20230802,131600,443651635,2780,2780,2780,2780,4
20230802,131500,443640515,2780,2780,2780,2780,500
20230802,131400,442250515,2780,2780,2780,2780,4
20230802,131300,442239395,2780,2780,2780,2780,11
20230802,131200,442208815,2780,2780,2780,2780,250
20230802,131100,441513815,2780,2780,2780,2780,23
20230802,131000,441449875,2780,2780,2780,2780,1
20230802,130900,441447095,2780,2780,2780,2780,319
20230802,130800,440560275,2780,2780,2780,2780,21
20230802,130700,440501895,2775,2775,2775,2775,100
20230802,130600,440224395,2780,2780,2780,2780,0
20230802,130500,440224395,2780,2780,2780,2780,0
20230802,130400,440224395,2780,2780,2780,2780,10
20230802,130300,440196595,2780,2780,2780,2780,0
20230802,130200,440196595,2780,2780,2780,2780,0
20230802,130100,440196595,2780,2780,2780,2780,331
20230802,130000,439276415,2780,2780,2780,2780,0
20230802,125900,439276415,2780,2780,2780,2780,40
20230802,125800,439165215,2780,2780,2780,2780,212
20230802,125700,438575855,2780,2780,2780,2780,386
20230802,125600,437502775,2775,2775,2775,2775,0
20230802,125500,437502775,2775,2775,2775,2775,0
20230802,125400,437502775,2775,2775,2775,2775,350
20230802,125300,436531525,2775,2780,2780,2775,324
20230802,125200,435632305,2780,2780,2780,2780,0
20230802,125100,435632305,2780,2780,2780,2780,792
20230802,125000,433430545,2780,2780,2780,2780,1
20230802,124900,433427765,2780,2780,2780,2780,643
20230802,124800,431640225,2780,2780,2780,2780,0
20230802,124700,431640225,2780,2780,2780,2780,359
20230802,124600,430642205,2780,2780,2780,2780,0
20230802,124500,430642205,2780,2780,2780,2780,0
20230802,124400,430642205,2780,2780,2780,2780,293
20230802,124300,429827665,2780,2780,2780,2780,0
20230802,124200,429827665,2780,2780,2780,2780,2
20230802,124100,429822105,2780,2780,2780,2780,0
20230802,124000,429822105,2780,2785,2785,2780,3450
20230802,123900,420229605,2780,2780,2780,2780,1
20230802,123800,420226825,2780,2780,2790,2780,307
20230802,123700,419373305,2780,2790,2790,2780,20
20230802,123600,419317605,2780,2780,2780,2780,1
20230802,123500,419314825,2790,2780,2790,2780,67
20230802,123400,419128365,2780,2780,2780,2780,62
20230802,123300,418956005,2780,2775,2780,2775,437
20230802,123200,417741645,2780,2780,2780,2780,50
20230802,123100,417602645,2780,2780,2780,2780,64
20230802,123000,417424725,2780,2780,2780,2780,130
20230802,122900,417063325,2780,2780,2780,2780,221
20230802,122800,416448945,2780,2780,2780,2780,16
20230802,122700,416404465,2780,2780,2780,2780,10
20230802,122600,416376665,2780,2780,2780,2780,0
20230802,122500,416376665,2780,2780,2780,2780,10
20230802,122400,416348865,2780,2780,2780,2780,2
20230802,122300,416343305,2780,2780,2780,2780,2
20230802,122200,416337745,2775,2775,2775,2775,0
20230802,122100,416337745,2775,2775,2775,2775,0
20230802,122000,416337745,2775,2775,2775,2775,0
20230802,121900,416337745,2775,2775,2775,2775,3
20230802,121800,416329420,2775,2775,2775,2775,100
20230802,121700,416051920,2775,2775,2775,2775,100
20230802,121600,415774420,2775,2775,2775,2775,100
20230802,121500,415496920,2775,2775,2775,2775,100
20230802,121400,415219420,2780,2780,2780,2780,30
20230802,121300,415136020,2780,2780,2780,2780,144
20230802,121200,414735700,2780,2780,2780,2780,21
20230802,121100,414677320,2775,2775,2775,2775,1000
20230802,121000,411902320,2780,2780,2780,2780,23
20230802,120900,411838380,2780,2780,2780,2780,15
20230802,120800,411796680,2775,2775,2775,2775,1
20230802,120700,411793905,2775,2780,2780,2775,28
20230802,120600,411716070,2780,2780,2780,2780,154
20230802,120500,411287950,2780,2780,2780,2780,24
20230802,120400,411221230,2775,2775,2775,2775,3313
20230802,120300,402027655,2775,2775,2775,2775,773
20230802,120200,399882580,2780,2780,2780,2780,0
20230802,120100,399882580,2780,2780,2780,2780,2
20230802,120000,399877020,2780,2780,2780,2780,0
20230802,115900,399877020,2780,2780,2780,2780,29
20230802,115800,399796400,2780,2780,2780,2780,150
20230802,115700,399379400,2780,2780,2780,2780,202
20230802,115600,398817840,2780,2780,2780,2780,3
20230802,115500,398809500,2780,2775,2780,2775,18
20230802,115400,398759535,2775,2775,2775,2775,1
20230802,115300,398756760,2775,2775,2775,2775,82
20230802,115200,398529210,2775,2775,2775,2775,0
20230802,115100,398529210,2775,2775,2775,2775,400
20230802,115000,397419210,2775,2775,2775,2775,314
20230802,114900,396547860,2780,2780,2780,2780,10
20230802,114800,396520060,2780,2780,2780,2780,187
20230802,114700,396000200,2780,2780,2780,2780,207
20230802,114600,395424740,2780,2780,2780,2780,17
20230802,114500,395377480,2780,2780,2780,2780,567
20230802,114400,393801220,2780,2780,2780,2780,8
20230802,114300,393778980,2780,2790,2790,2775,613
20230802,114200,392074650,2775,2780,2780,2775,1860
20230802,114100,386909850,2780,2780,2780,2780,0
20230802,114000,386909850,2780,2775,2780,2775,504
20230802,113900,385511230,2775,2775,2775,2775,72
20230802,113800,385311430,2780,2780,2785,2780,14309
20230802,113700,345532120,2785,2785,2785,2785,500
20230802,113600,344139620,2780,2785,2785,2780,230
20230802,113500,343499970,2780,2780,2780,2780,116
20230802,113400,343177490,2780,2780,2785,2780,1094
20230802,113300,340135645,2785,2785,2785,2785,1
20230802,113200,340132860,2785,2785,2785,2785,0
20230802,113100,340132860,2785,2785,2785,2785,200
20230802,113000,339575860,2785,2785,2785,2785,23
20230802,112900,339511805,2780,2780,2780,2780,701
20230802,112800,337563025,2780,2785,2785,2780,400
20230802,112700,336449200,2785,2785,2785,2785,1
20230802,112600,336446415,2785,2785,2785,2785,0
20230802,112500,336446415,2785,2785,2785,2785,5910
20230802,112400,319987065,2785,2785,2785,2785,0
20230802,112300,319987065,2785,2785,2785,2785,0
20230802,112200,319987065,2785,2785,2785,2785,575
20230802,112100,318385690,2785,2790,2790,2785,317
20230802,112000,317502580,2790,2790,2790,2790,1
20230802,111900,317499790,2790,2790,2790,2790,369
20230802,111800,316470280,2790,2790,2790,2790,0
20230802,111700,316470280,2790,2790,2790,2790,21
20230802,111600,316411690,2790,2790,2790,2790,4
20230802,111500,316400530,2785,2790,2790,2785,881
20230802,111400,313944710,2790,2795,2795,2790,780
20230802,111300,311768260,2795,2790,2795,2790,500
20230802,111200,310371050,2790,2790,2790,2790,1401
20230802,111100,306462260,2790,2790,2790,2790,1554
20230802,111000,302126600,2790,2790,2790,2790,170
20230802,110900,301652300,2785,2785,2785,2785,48
20230802,110800,301518620,2785,2790,2790,2785,1678
20230802,110700,296845365,2790,2790,2790,2790,17
20230802,110600,296797935,2785,2785,2785,2785,0
20230802,110500,296797935,2785,2785,2785,2785,85
20230802,110400,296561210,2785,2790,2790,2785,33
20230802,110300,296469290,2785,2785,2785,2785,0
20230802,110200,296469290,2785,2785,2785,2785,613
20230802,110100,294762085,2785,2785,2785,2785,3300
20230802,110000,285571585,2785,2785,2785,2785,2595
20230802,105900,278344510,2785,2785,2785,2785,47
20230802,105800,278213615,2785,2785,2785,2785,1120
20230802,105700,275094415,2790,2785,2790,2780,301
20230802,105600,274257575,2790,2780,2790,2780,101
20230802,105500,273976785,2780,2785,2790,2780,2463
20230802,105400,267122305,2790,2785,2790,2785,442
20230802,105300,265891125,2785,2785,2785,2785,550
20230802,105200,264359375,2785,2790,2790,2785,2183
20230802,105100,258271620,2790,2790,2790,2785,6880
20230802,105000,239109365,2795,2795,2795,2795,991
20230802,104900,236339520,2795,2790,2795,2790,195
20230802,104800,235795090,2785,2790,2790,2785,1672
20230802,104700,231138560,2795,2790,2795,2790,481
20230802,104600,229795155,2790,2790,2790,2785,511
20230802,104500,228371975,2785,2785,2785,2785,70
20230802,104400,228177025,2790,2785,2790,2785,678
20230802,104300,226287905,2785,2785,2785,2785,0
20230802,104200,226287905,2785,2785,2785,2785,300
20230802,104100,225452405,2785,2785,2790,2785,161
20230802,104000,225003520,2785,2785,2790,2785,102
20230802,103900,224719445,2790,2785,2790,2785,2321
20230802,103800,218255355,2785,2790,2790,2785,83
20230802,103700,218023950,2785,2790,2790,2785,421
20230802,103600,216849860,2790,2790,2790,2790,123
20230802,103500,216506690,2790,2790,2790,2790,57
20230802,103400,216347660,2790,2790,2790,2790,930
20230802,103300,213752960,2790,2785,2790,2785,1045
20230802,103200,210842560,2790,2790,2790,2790,49
20230802,103100,210705850,2790,2790,2790,2785,2895
20230802,103000,202634300,2790,2785,2790,2785,540
20230802,102900,201127705,2785,2785,2785,2785,500
20230802,102800,199735205,2785,2785,2785,2785,23
20230802,102700,199671150,2785,2785,2785,2785,58
20230802,102600,199509620,2785,2785,2785,2785,0
20230802,102500,199509620,2785,2785,2785,2785,239
20230802,102400,198844005,2790,2790,2790,2790,65
20230802,102300,198662655,2790,2790,2790,2790,1006
20230802,102200,195855915,2790,2790,2790,2790,0
20230802,102100,195855915,2790,2790,2790,2790,79
20230802,102000,195635505,2795,2795,2795,2795,100
20230802,101900,195356005,2795,2790,2795,2785,226
20230802,101800,194726270,2785,2790,2790,2785,1000
20230802,101700,191940020,2790,2790,2790,2790,41
20230802,101600,191825630,2790,2790,2790,2790,1805
20230802,101500,186789680,2790,2790,2790,2790,0
20230802,101400,186789680,2790,2790,2790,2790,3541
20230802,101300,176910290,2790,2790,2790,2790,980
20230802,101200,174176090,2785,2785,2785,2785,133
20230802,101100,173805685,2790,2785,2790,2785,21
20230802,101000,173747100,2795,2795,2795,2795,0
20230802,100900,173747100,2795,2795,2795,2795,59
20230802,100800,173582195,2795,2795,2795,2795,20
20230802,100700,173526295,2795,2795,2795,2795,2
20230802,100600,173520705,2795,2795,2795,2790,1357
20230802,100500,169732790,2795,2795,2795,2785,5299
20230802,100400,154965390,2790,2790,2790,2790,237
20230802,100300,154304160,2790,2790,2790,2790,0
20230802,100200,154304160,2790,2790,2790,2790,300
20230802,100100,153467160,2790,2790,2790,2790,98
20230802,100000,153193740,2790,2790,2790,2790,7
20230802,095900,153174210,2795,2790,2795,2790,101
20230802,095800,152891920,2795,2795,2795,2795,107
20230802,095700,152592855,2795,2795,2795,2795,0
20230802,095600,152592855,2795,2795,2795,2795,0
20230802,095500,152592855,2795,2795,2795,2795,0
20230802,095400,152592855,2795,2795,2795,2795,0
20230802,095300,152592855,2795,2795,2795,2795,20
20230802,095200,152536955,2790,2790,2790,2790,242
20230802,095100,151861775,2790,2790,2790,2790,9
20230802,095000,151836665,2790,2790,2790,2790,106
20230802,094900,151540925,2790,2785,2790,2785,655
20230802,094800,149714230,2785,2785,2785,2785,0
20230802,094700,149714230,2785,2785,2785,2785,1
20230802,094600,149711445,2785,2785,2785,2785,10
20230802,094500,149683595,2785,2785,2785,2785,154
20230802,094400,149254705,2790,2790,2790,2790,2242
20230802,094300,142999525,2790,2790,2790,2790,9
20230802,094200,142974415,2790,2790,2790,2790,16
20230802,094100,142929775,2795,2795,2795,2795,0
20230802,094000,142929775,2795,2790,2795,2790,297
20230802,093900,142100720,2790,2785,2790,2785,2097
20230802,093800,136260405,2795,2800,2800,2795,8
20230802,093700,136238020,2785,2800,2800,2785,12
20230802,093600,136204540,2800,2785,2800,2780,1601
20230802,093500,131749205,2795,2795,2795,2785,342
20230802,093400,130793345,2795,2795,2795,2795,100
20230802,093300,130513845,2795,2800,2800,2785,292
20230802,093200,129699495,2800,2785,2800,2785,7786
20230802,093100,107981485,2785,2785,2785,2780,174
20230802,093000,107497065,2785,2785,2785,2785,283
20230802,092900,106708910,2790,2790,2790,2790,291
20230802,092800,105897020,2790,2790,2790,2790,154
20230802,092700,105467360,2790,2785,2790,2785,21
20230802,092600,105408840,2785,2780,2785,2780,94
20230802,092500,105147080,2780,2780,2780,2780,112
20230802,092400,104835720,2780,2780,2780,2775,499
20230802,092300,103450000,2790,2775,2790,2775,211
20230802,092200,102863125,2780,2785,2785,2780,6650
20230802,092100,84362950,2785,2785,2785,2785,74
20230802,092000,84156860,2790,2785,2790,2785,229
20230802,091900,83518655,2790,2790,2790,2785,105
20230802,091800,83226210,2790,2795,2795,2790,859
20230802,091700,80828045,2795,2800,2800,2795,891
20230802,091600,78337200,2800,2795,2800,2795,436
20230802,091500,77117075,2795,2790,2795,2790,10147
20230802,091400,48806585,2790,2780,2790,2780,2648
20230802,091300,41425145,2790,2785,2790,2785,1622
20230802,091200,36901495,2780,2780,2780,2780,108
20230802,091100,36601255,2780,2780,2780,2780,100
20230802,091000,36323255,2775,2780,2780,2775,145
20230802,090900,35920875,2775,2790,2790,2775,1259
20230802,090800,32419650,2790,2770,2790,2770,896
20230802,090700,29933650,2770,2770,2770,2770,215
20230802,090600,29338100,2770,2775,2775,2770,3388
20230802,090500,19945830,2770,2775,2775,2770,1508
20230802,090400,15763605,2775,2780,2780,2775,173
20230802,090300,15282675,2780,2795,2795,2780,3046
20230802,090200,6783355,2795,2795,2795,2795,606
20230802,090100,5089585,2795,2795,2795,2795,102
20230802,090000,4804495,2795,2800,2800,2795,1699