KissMeData/088910/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194300,274436365,2700,2700,2700,2700,3055
20230802,194200,274436365,2700,2700,2700,2700,0
20230802,194100,274436365,2700,2700,2700,2700,0
20230802,194000,274436365,2700,2700,2700,2700,0
20230802,193900,274436365,2700,2700,2700,2700,0
20230802,193800,274436365,2700,2700,2700,2700,0
20230802,193700,274436365,2700,2700,2700,2700,0
20230802,193600,274436365,2700,2700,2700,2700,0
20230802,193500,274436365,2700,2700,2700,2700,0
20230802,193400,274436365,2700,2700,2700,2700,0
20230802,193300,274436365,2700,2700,2700,2700,0
20230802,193200,274436365,2700,2700,2700,2700,0
20230802,193100,274436365,2700,2700,2700,2700,0
20230802,193000,274436365,2700,2700,2700,2700,0
20230802,192900,274436365,2700,2700,2700,2700,0
20230802,192800,274436365,2700,2700,2700,2700,0
20230802,192700,274436365,2700,2700,2700,2700,0
20230802,192600,274436365,2700,2700,2700,2700,0
20230802,192500,274436365,2700,2700,2700,2700,0
20230802,192400,274436365,2700,2700,2700,2700,0
20230802,192300,274436365,2700,2700,2700,2700,0
20230802,192200,274436365,2700,2700,2700,2700,0
20230802,192100,274436365,2700,2700,2700,2700,0
20230802,192000,274436365,2700,2700,2700,2700,0
20230802,191900,274436365,2700,2700,2700,2700,0
20230802,191800,274436365,2700,2700,2700,2700,0
20230802,191700,274436365,2700,2700,2700,2700,0
20230802,191600,274436365,2700,2700,2700,2700,0
20230802,191500,274436365,2700,2700,2700,2700,0
20230802,191400,274436365,2700,2700,2700,2700,0
20230802,191300,274436365,2700,2700,2700,2700,3055
20230802,191200,274436365,2700,2700,2700,2700,0
20230802,191100,274436365,2700,2700,2700,2700,0
20230802,191000,274436365,2700,2700,2700,2700,0
20230802,190900,274436365,2700,2700,2700,2700,0
20230802,190800,274436365,2700,2700,2700,2700,0
20230802,190700,274436365,2700,2700,2700,2700,0
20230802,190600,274436365,2700,2700,2700,2700,0
20230802,190500,274436365,2700,2700,2700,2700,0
20230802,190400,274436365,2700,2700,2700,2700,0
20230802,190300,274436365,2700,2700,2700,2700,0
20230802,190200,274436365,2700,2700,2700,2700,0
20230802,190100,274436365,2700,2700,2700,2700,0
20230802,190000,274436365,2700,2700,2700,2700,0
20230802,185900,274436365,2700,2700,2700,2700,0
20230802,185800,274436365,2700,2700,2700,2700,0
20230802,185700,274436365,2700,2700,2700,2700,0
20230802,185600,274436365,2700,2700,2700,2700,0
20230802,185500,274436365,2700,2700,2700,2700,0
20230802,185400,274436365,2700,2700,2700,2700,0
20230802,185300,274436365,2700,2700,2700,2700,0
20230802,185200,274436365,2700,2700,2700,2700,0
20230802,185100,274436365,2700,2700,2700,2700,0
20230802,185000,274436365,2700,2700,2700,2700,0
20230802,184900,274436365,2700,2700,2700,2700,0
20230802,184800,274436365,2700,2700,2700,2700,0
20230802,184700,274436365,2700,2700,2700,2700,0
20230802,184600,274436365,2700,2700,2700,2700,0
20230802,184500,274436365,2700,2700,2700,2700,0
20230802,184400,274436365,2700,2700,2700,2700,0
20230802,184300,274436365,2700,2700,2700,2700,3055
20230802,184200,274436365,2700,2700,2700,2700,0
20230802,184100,274436365,2700,2700,2700,2700,0
20230802,184000,274436365,2700,2700,2700,2700,0
20230802,183900,274436365,2700,2700,2700,2700,0
20230802,183800,274436365,2700,2700,2700,2700,0
20230802,183700,274436365,2700,2700,2700,2700,0
20230802,183600,274436365,2700,2700,2700,2700,0
20230802,183500,274436365,2700,2700,2700,2700,0
20230802,183400,274436365,2700,2700,2700,2700,0
20230802,183300,274436365,2700,2700,2700,2700,0
20230802,183200,274436365,2700,2700,2700,2700,0
20230802,183100,274436365,2700,2700,2700,2700,0
20230802,183000,274436365,2700,2700,2700,2700,0
20230802,182900,274436365,2700,2700,2700,2700,0
20230802,182800,274436365,2700,2700,2700,2700,0
20230802,182700,274436365,2700,2700,2700,2700,0
20230802,182600,274436365,2700,2700,2700,2700,0
20230802,182500,274436365,2700,2700,2700,2700,0
20230802,182400,274436365,2700,2700,2700,2700,0
20230802,182300,274436365,2700,2700,2700,2700,0
20230802,182200,274436365,2700,2700,2700,2700,0
20230802,182100,274436365,2700,2700,2700,2700,0
20230802,182000,274436365,2700,2700,2700,2700,0
20230802,181900,274436365,2700,2700,2700,2700,0
20230802,181800,274436365,2700,2700,2700,2700,0
20230802,181700,274436365,2700,2700,2700,2700,0
20230802,181600,274436365,2700,2700,2700,2700,0
20230802,181500,274436365,2700,2700,2700,2700,0
20230802,181400,274436365,2700,2700,2700,2700,0
20230802,181300,274436365,2700,2700,2700,2700,3055
20230802,181200,274436365,2700,2700,2700,2700,0
20230802,181100,274436365,2700,2700,2700,2700,0
20230802,181000,274436365,2700,2700,2700,2700,0
20230802,180900,274436365,2700,2700,2700,2700,0
20230802,180800,274436365,2700,2700,2700,2700,0
20230802,180700,274436365,2700,2700,2700,2700,0
20230802,180600,274436365,2700,2700,2700,2700,0
20230802,180500,274436365,2700,2700,2700,2700,0
20230802,180400,274436365,2700,2700,2700,2700,0
20230802,180300,274436365,2700,2700,2700,2700,0
20230802,180200,274436365,2700,2700,2700,2700,0
20230802,180100,274436365,2700,2700,2700,2700,0
20230802,180000,274436365,2700,2700,2700,2700,0
20230802,175900,274436365,2700,2700,2700,2700,0
20230802,175800,274436365,2700,2700,2700,2700,0
20230802,175700,274436365,2700,2700,2700,2700,0
20230802,175600,274436365,2700,2700,2700,2700,0
20230802,175500,274436365,2700,2700,2700,2700,0
20230802,175400,274436365,2700,2700,2700,2700,0
20230802,175300,274436365,2700,2700,2700,2700,0
20230802,175200,274436365,2700,2700,2700,2700,0
20230802,175100,274436365,2700,2700,2700,2700,0
20230802,175000,274436365,2700,2700,2700,2700,0
20230802,174900,274436365,2700,2700,2700,2700,0
20230802,174800,274436365,2700,2700,2700,2700,0
20230802,174700,274436365,2700,2700,2700,2700,0
20230802,174600,274436365,2700,2700,2700,2700,0
20230802,174500,274436365,2700,2700,2700,2700,0
20230802,174400,274436365,2700,2700,2700,2700,0
20230802,174300,274436365,2700,2700,2700,2700,3055
20230802,174200,274436365,2700,2700,2700,2700,0
20230802,174100,274436365,2700,2700,2700,2700,0
20230802,174000,274436365,2700,2700,2700,2700,0
20230802,173900,274436365,2700,2700,2700,2700,0
20230802,173800,274436365,2700,2700,2700,2700,0
20230802,173700,274436365,2700,2700,2700,2700,0
20230802,173600,274436365,2700,2700,2700,2700,0
20230802,173500,274436365,2700,2700,2700,2700,0
20230802,173400,274436365,2700,2700,2700,2700,0
20230802,173300,274436365,2700,2700,2700,2700,0
20230802,173200,274436365,2700,2700,2700,2700,0
20230802,173100,274436365,2700,2700,2700,2700,0
20230802,173000,274436365,2700,2700,2700,2700,0
20230802,172900,274436365,2700,2700,2700,2700,0
20230802,172800,274436365,2700,2700,2700,2700,0
20230802,172700,274436365,2700,2700,2700,2700,0
20230802,172600,274436365,2700,2700,2700,2700,0
20230802,172500,274436365,2700,2700,2700,2700,0
20230802,172400,274436365,2700,2700,2700,2700,0
20230802,172300,274436365,2700,2700,2700,2700,0
20230802,172200,274436365,2700,2700,2700,2700,0
20230802,172100,274436365,2700,2700,2700,2700,0
20230802,172000,274436365,2700,2700,2700,2700,0
20230802,171900,274436365,2700,2700,2700,2700,0
20230802,171800,274436365,2700,2700,2700,2700,0
20230802,171700,274436365,2700,2700,2700,2700,0
20230802,171600,274436365,2700,2700,2700,2700,0
20230802,171500,274436365,2700,2700,2700,2700,0
20230802,171400,274436365,2700,2700,2700,2700,0
20230802,171300,274436365,2700,2700,2700,2700,3055
20230802,171200,274436365,2700,2700,2700,2700,0
20230802,171100,274436365,2700,2700,2700,2700,0
20230802,171000,274436365,2700,2700,2700,2700,0
20230802,170900,274436365,2700,2700,2700,2700,0
20230802,170800,274436365,2700,2700,2700,2700,0
20230802,170700,274436365,2700,2700,2700,2700,0
20230802,170600,274436365,2700,2700,2700,2700,0
20230802,170500,274436365,2700,2700,2700,2700,0
20230802,170400,274436365,2700,2700,2700,2700,0
20230802,170300,274436365,2700,2700,2700,2700,0
20230802,170200,274436365,2700,2700,2700,2700,0
20230802,170100,274436365,2700,2700,2700,2700,0
20230802,170000,274436365,2700,2700,2700,2700,0
20230802,165900,274436365,2700,2700,2700,2700,0
20230802,165800,274436365,2700,2700,2700,2700,0
20230802,165700,274436365,2700,2700,2700,2700,0
20230802,165600,274436365,2700,2700,2700,2700,0
20230802,165500,274436365,2700,2700,2700,2700,0
20230802,165400,274436365,2700,2700,2700,2700,0
20230802,165300,274436365,2700,2700,2700,2700,0
20230802,165200,274436365,2700,2700,2700,2700,0
20230802,165100,274436365,2700,2700,2700,2700,0
20230802,165000,274436365,2700,2700,2700,2700,0
20230802,164900,274436365,2700,2700,2700,2700,0
20230802,164800,274436365,2700,2700,2700,2700,0
20230802,164700,274436365,2700,2700,2700,2700,0
20230802,164600,274436365,2700,2700,2700,2700,0
20230802,164500,274436365,2700,2700,2700,2700,0
20230802,164400,274436365,2700,2700,2700,2700,0
20230802,164300,274436365,2700,2700,2700,2700,3055
20230802,164200,274436365,2700,2700,2700,2700,0
20230802,164100,274436365,2700,2700,2700,2700,0
20230802,164000,274436365,2700,2700,2700,2700,0
20230802,163900,274436365,2700,2700,2700,2700,0
20230802,163800,274436365,2700,2700,2700,2700,0
20230802,163700,274436365,2700,2700,2700,2700,0
20230802,163600,274436365,2700,2700,2700,2700,0
20230802,163500,274436365,2700,2700,2700,2700,0
20230802,163400,274436365,2700,2700,2700,2700,0
20230802,163300,274436365,2700,2700,2700,2700,0
20230802,163200,274436365,2700,2700,2700,2700,0
20230802,163100,274436365,2700,2700,2700,2700,0
20230802,163000,274436365,2700,2700,2700,2700,0
20230802,162900,274436365,2700,2700,2700,2700,0
20230802,162800,274436365,2700,2700,2700,2700,0
20230802,162700,274436365,2700,2700,2700,2700,0
20230802,162600,274436365,2700,2700,2700,2700,0
20230802,162500,274436365,2700,2700,2700,2700,0
20230802,162400,274436365,2700,2700,2700,2700,0
20230802,162300,274436365,2700,2700,2700,2700,0
20230802,162200,274436365,2700,2700,2700,2700,0
20230802,162100,274436365,2700,2700,2700,2700,0
20230802,162000,274436365,2700,2700,2700,2700,0
20230802,161900,274436365,2700,2700,2700,2700,0
20230802,161800,274436365,2700,2700,2700,2700,0
20230802,161700,274436365,2700,2700,2700,2700,0
20230802,161600,274436365,2700,2700,2700,2700,0
20230802,161500,274436365,2700,2700,2700,2700,0
20230802,161400,274436365,2700,2700,2700,2700,0
20230802,161300,274436365,2700,2700,2700,2700,3055
20230802,161200,274436365,2700,2700,2700,2700,0
20230802,161100,274436365,2700,2700,2700,2700,0
20230802,161000,274436365,2700,2700,2700,2700,0
20230802,160900,274436365,2700,2700,2700,2700,0
20230802,160800,274436365,2700,2700,2700,2700,0
20230802,160700,274436365,2700,2700,2700,2700,0
20230802,160600,274436365,2700,2700,2700,2700,0
20230802,160500,274436365,2700,2700,2700,2700,0
20230802,160400,274436365,2700,2700,2700,2700,0
20230802,160300,274436365,2700,2700,2700,2700,0
20230802,160200,274436365,2700,2700,2700,2700,0
20230802,160100,274436365,2700,2700,2700,2700,0
20230802,160000,274436365,2700,2700,2700,2700,0
20230802,155900,274436365,2700,2700,2700,2700,0
20230802,155800,274436365,2700,2700,2700,2700,0
20230802,155700,274436365,2700,2700,2700,2700,0
20230802,155600,274436365,2700,2700,2700,2700,0
20230802,155500,274436365,2700,2700,2700,2700,0
20230802,155400,274436365,2700,2700,2700,2700,0
20230802,155300,274436365,2700,2700,2700,2700,0
20230802,155200,274436365,2700,2700,2700,2700,0
20230802,155100,274436365,2700,2700,2700,2700,0
20230802,155000,274436365,2700,2700,2700,2700,0
20230802,154900,274436365,2700,2700,2700,2700,0
20230802,154800,274436365,2700,2700,2700,2700,0
20230802,154700,274436365,2700,2700,2700,2700,0
20230802,154600,274436365,2700,2700,2700,2700,0
20230802,154500,274436365,2700,2700,2700,2700,0
20230802,154400,274436365,2700,2700,2700,2700,0
20230802,154300,274436365,2700,2700,2700,2700,3055
20230802,154200,274436365,2700,2700,2700,2700,0
20230802,154100,274436365,2700,2700,2700,2700,0
20230802,154000,274436365,2700,2700,2700,2700,0
20230802,153900,274436365,2700,2700,2700,2700,0
20230802,153800,274436365,2700,2700,2700,2700,0
20230802,153700,274436365,2700,2700,2700,2700,0
20230802,153600,274436365,2700,2700,2700,2700,0
20230802,153500,274436365,2700,2700,2700,2700,0
20230802,153400,274436365,2700,2700,2700,2700,0
20230802,153300,274436365,2700,2700,2700,2700,0
20230802,153200,274436365,2700,2700,2700,2700,0
20230802,153100,274436365,2700,2700,2700,2700,0
20230802,153000,274436365,2700,2700,2700,2700,3055
20230802,152900,266187865,2700,2700,2700,2700,0
20230802,152800,266187865,2700,2700,2700,2700,0
20230802,152700,266187865,2700,2700,2700,2700,0
20230802,152600,266187865,2700,2700,2700,2700,0
20230802,152500,266187865,2700,2700,2700,2700,0
20230802,152400,266187865,2700,2700,2700,2700,0
20230802,152300,266187865,2700,2700,2700,2700,0
20230802,152200,266187865,2700,2700,2700,2700,0
20230802,152100,266187865,2700,2700,2700,2700,0
20230802,152000,266187865,2700,2700,2700,2700,0
20230802,151900,266187865,2700,2700,2700,2700,0
20230802,151800,266187865,2700,2700,2700,2700,0
20230802,151700,266187865,2700,2690,2700,2680,6798
20230802,151600,247954740,2705,2705,2705,2705,0
20230802,151500,247954740,2705,2705,2705,2705,0
20230802,151400,247954740,2705,2705,2705,2705,0
20230802,151300,247954740,2705,2705,2705,2705,0
20230802,151200,247954740,2705,2705,2705,2705,0
20230802,151100,247954740,2705,2705,2705,2705,0
20230802,151000,247954740,2705,2705,2705,2705,0
20230802,150900,247954740,2705,2705,2705,2705,0
20230802,150800,247954740,2705,2705,2705,2705,0
20230802,150700,247954740,2705,2705,2705,2705,0
20230802,150600,247954740,2705,2705,2705,2705,0
20230802,150500,247954740,2705,2705,2705,2705,0
20230802,150400,247954740,2705,2705,2705,2705,0
20230802,150300,247954740,2705,2705,2705,2705,0
20230802,150200,247954740,2705,2705,2705,2705,0
20230802,150100,247954740,2705,2690,2705,2690,12
20230802,150000,247922340,2710,2710,2710,2710,0
20230802,145900,247922340,2710,2710,2710,2710,0
20230802,145800,247922340,2710,2710,2710,2710,0
20230802,145700,247922340,2710,2710,2710,2710,0
20230802,145600,247922340,2710,2710,2710,2710,0
20230802,145500,247922340,2710,2710,2710,2710,0
20230802,145400,247922340,2710,2710,2710,2710,0
20230802,145300,247922340,2710,2710,2710,2710,0
20230802,145200,247922340,2710,2710,2710,2710,0
20230802,145100,247922340,2710,2710,2710,2710,0
20230802,145000,247922340,2710,2710,2710,2710,0
20230802,144900,247922340,2710,2695,2710,2685,108
20230802,144800,247631610,2710,2705,2710,2695,10875
20230802,144700,218319200,2710,2710,2710,2710,9
20230802,144600,218294810,2715,2715,2715,2715,0
20230802,144500,218294810,2715,2715,2715,2715,34
20230802,144400,218202500,2715,2715,2715,2715,0
20230802,144300,218202500,2715,2715,2715,2715,1
20230802,144200,218199785,2710,2710,2710,2710,0
20230802,144100,218199785,2710,2710,2710,2710,1
20230802,144000,218197075,2715,2715,2715,2715,0
20230802,143900,218197075,2715,2715,2715,2715,0
20230802,143800,218197075,2715,2715,2715,2715,67
20230802,143700,218015170,2715,2715,2715,2715,10
20230802,143600,217988020,2715,2715,2715,2715,0
20230802,143500,217988020,2715,2715,2715,2715,0
20230802,143400,217988020,2715,2715,2715,2715,0
20230802,143300,217988020,2715,2715,2715,2715,0
20230802,143200,217988020,2715,2715,2715,2715,36
20230802,143100,217890280,2700,2700,2700,2700,0
20230802,143000,217890280,2700,2700,2700,2700,0
20230802,142900,217890280,2700,2710,2710,2700,923
20230802,142800,215397945,2715,2715,2715,2715,10
20230802,142700,215370795,2710,2710,2710,2710,0
20230802,142600,215370795,2710,2710,2710,2710,5154
20230802,142500,201403455,2715,2715,2720,2715,434
20230802,142400,200225140,2715,2715,2715,2715,167
20230802,142300,199771735,2725,2725,2725,2725,0
20230802,142200,199771735,2725,2725,2725,2725,0
20230802,142100,199771735,2725,2725,2725,2725,0
20230802,142000,199771735,2725,2725,2725,2725,0
20230802,141900,199771735,2725,2725,2725,2725,0
20230802,141800,199771735,2725,2720,2725,2720,501
20230802,141700,198409010,2725,2725,2725,2725,0
20230802,141600,198409010,2725,2725,2725,2725,0
20230802,141500,198409010,2725,2725,2725,2725,0
20230802,141400,198409010,2725,2725,2725,2725,0
20230802,141300,198409010,2725,2725,2725,2725,0
20230802,141200,198409010,2725,2725,2725,2725,0
20230802,141100,198409010,2725,2725,2725,2725,0
20230802,141000,198409010,2725,2725,2725,2725,0
20230802,140900,198409010,2725,2725,2725,2725,0
20230802,140800,198409010,2725,2725,2725,2725,0
20230802,140700,198409010,2725,2725,2725,2725,0
20230802,140600,198409010,2725,2725,2725,2725,0
20230802,140500,198409010,2725,2725,2725,2725,0
20230802,140400,198409010,2725,2725,2725,2725,0
20230802,140300,198409010,2725,2725,2725,2725,0
20230802,140200,198409010,2725,2725,2725,2725,0
20230802,140100,198409010,2725,2725,2725,2725,0
20230802,140000,198409010,2725,2725,2725,2725,0
20230802,135900,198409010,2725,2725,2725,2725,0
20230802,135800,198409010,2725,2725,2725,2725,0
20230802,135700,198409010,2725,2725,2725,2725,0
20230802,135600,198409010,2725,2725,2725,2725,0
20230802,135500,198409010,2725,2725,2725,2725,0
20230802,135400,198409010,2725,2725,2725,2725,0
20230802,135300,198409010,2725,2725,2725,2725,0
20230802,135200,198409010,2725,2725,2725,2725,0
20230802,135100,198409010,2725,2725,2725,2725,0
20230802,135000,198409010,2725,2725,2725,2725,0
20230802,134900,198409010,2725,2725,2725,2725,0
20230802,134800,198409010,2725,2725,2725,2725,0
20230802,134700,198409010,2725,2725,2725,2725,1
20230802,134600,198406285,2715,2715,2715,2715,0
20230802,134500,198406285,2715,2715,2715,2715,0
20230802,134400,198406285,2715,2715,2715,2715,226
20230802,134300,197792695,2735,2735,2735,2735,0
20230802,134200,197792695,2735,2720,2735,2720,501
20230802,134100,196429960,2735,2735,2735,2735,0
20230802,134000,196429960,2735,2735,2735,2735,1
20230802,133900,196427225,2720,2720,2720,2720,0
20230802,133800,196427225,2720,2720,2720,2720,500
20230802,133700,195067225,2735,2735,2735,2735,1
20230802,133600,195064490,2720,2720,2720,2720,4
20230802,133500,195053610,2735,2735,2735,2735,0
20230802,133400,195053610,2735,2735,2735,2735,0
20230802,133300,195053610,2735,2735,2735,2735,0
20230802,133200,195053610,2735,2735,2735,2735,0
20230802,133100,195053610,2735,2735,2735,2735,0
20230802,133000,195053610,2735,2735,2735,2735,0
20230802,132900,195053610,2735,2735,2735,2735,0
20230802,132800,195053610,2735,2735,2735,2735,0
20230802,132700,195053610,2735,2735,2735,2735,19
20230802,132600,195001645,2735,2735,2735,2735,0
20230802,132500,195001645,2735,2735,2735,2735,0
20230802,132400,195001645,2735,2735,2735,2735,0
20230802,132300,195001645,2735,2735,2735,2735,0
20230802,132200,195001645,2735,2735,2735,2735,0
20230802,132100,195001645,2735,2735,2735,2735,0
20230802,132000,195001645,2735,2735,2735,2735,0
20230802,131900,195001645,2735,2735,2735,2735,0
20230802,131800,195001645,2735,2735,2735,2735,0
20230802,131700,195001645,2735,2735,2735,2735,0
20230802,131600,195001645,2735,2735,2735,2735,0
20230802,131500,195001645,2735,2735,2735,2735,0
20230802,131400,195001645,2735,2735,2735,2735,0
20230802,131300,195001645,2735,2735,2735,2735,0
20230802,131200,195001645,2735,2735,2735,2735,0
20230802,131100,195001645,2735,2735,2735,2735,0
20230802,131000,195001645,2735,2735,2735,2735,0
20230802,130900,195001645,2735,2735,2735,2735,0
20230802,130800,195001645,2735,2735,2735,2735,0
20230802,130700,195001645,2735,2735,2735,2735,0
20230802,130600,195001645,2735,2735,2735,2735,0
20230802,130500,195001645,2735,2735,2735,2735,2
20230802,130400,194996175,2725,2725,2725,2725,3
20230802,130300,194988000,2735,2735,2735,2735,0
20230802,130200,194988000,2735,2735,2735,2735,0
20230802,130100,194988000,2735,2740,2760,2725,3013
20230802,130000,186680970,2730,2730,2730,2730,0
20230802,125900,186680970,2730,2730,2730,2730,4
20230802,125800,186670050,2735,2735,2735,2735,4
20230802,125700,186659110,2755,2740,2755,2740,2064
20230802,125600,180980780,2745,2735,2745,2730,10015
20230802,125500,153517995,2735,2715,2740,2715,6030
20230802,125400,137052325,2715,2715,2715,2715,0
20230802,125300,137052325,2715,2715,2715,2715,0
20230802,125200,137052325,2715,2715,2715,2715,0
20230802,125100,137052325,2715,2715,2715,2715,0
20230802,125000,137052325,2715,2715,2715,2715,0
20230802,124900,137052325,2715,2715,2715,2715,0
20230802,124800,137052325,2715,2715,2715,2715,0
20230802,124700,137052325,2715,2715,2715,2715,0
20230802,124600,137052325,2715,2715,2715,2715,1
20230802,124500,137049610,2695,2705,2705,2695,2529
20230802,124400,130221280,2715,2715,2715,2715,369
20230802,124300,129219445,2715,2715,2715,2715,0
20230802,124200,129219445,2715,2715,2715,2715,0
20230802,124100,129219445,2715,2715,2715,2715,0
20230802,124000,129219445,2715,2715,2715,2715,0
20230802,123900,129219445,2715,2715,2715,2715,1
20230802,123800,129216730,2715,2715,2715,2715,0
20230802,123700,129216730,2715,2715,2715,2715,0
20230802,123600,129216730,2715,2715,2715,2715,0
20230802,123500,129216730,2715,2715,2715,2715,0
20230802,123400,129216730,2715,2715,2715,2715,0
20230802,123300,129216730,2715,2715,2715,2715,0
20230802,123200,129216730,2715,2715,2715,2715,0
20230802,123100,129216730,2715,2715,2715,2715,0
20230802,123000,129216730,2715,2715,2715,2715,0
20230802,122900,129216730,2715,2715,2715,2715,0
20230802,122800,129216730,2715,2715,2715,2715,0
20230802,122700,129216730,2715,2715,2715,2715,0
20230802,122600,129216730,2715,2715,2715,2715,0
20230802,122500,129216730,2715,2715,2715,2715,0
20230802,122400,129216730,2715,2715,2715,2715,0
20230802,122300,129216730,2715,2715,2715,2715,0
20230802,122200,129216730,2715,2715,2715,2715,0
20230802,122100,129216730,2715,2715,2715,2715,0
20230802,122000,129216730,2715,2715,2715,2715,0
20230802,121900,129216730,2715,2715,2715,2715,0
20230802,121800,129216730,2715,2715,2715,2715,0
20230802,121700,129216730,2715,2715,2715,2715,0
20230802,121600,129216730,2715,2715,2715,2715,3
20230802,121500,129208585,2715,2715,2715,2715,0
20230802,121400,129208585,2715,2715,2715,2715,0
20230802,121300,129208585,2715,2715,2715,2715,0
20230802,121200,129208585,2715,2715,2715,2715,0
20230802,121100,129208585,2715,2715,2715,2715,0
20230802,121000,129208585,2715,2715,2715,2715,0
20230802,120900,129208585,2715,2715,2715,2715,0
20230802,120800,129208585,2715,2715,2715,2715,0
20230802,120700,129208585,2715,2715,2715,2715,0
20230802,120600,129208585,2715,2715,2715,2715,30
20230802,120500,129127135,2715,2715,2715,2715,0
20230802,120400,129127135,2715,2715,2715,2715,0
20230802,120300,129127135,2715,2715,2715,2715,0
20230802,120200,129127135,2715,2715,2715,2715,0
20230802,120100,129127135,2715,2715,2715,2715,0
20230802,120000,129127135,2715,2715,2715,2715,0
20230802,115900,129127135,2715,2715,2715,2715,1
20230802,115800,129124420,2700,2700,2700,2700,0
20230802,115700,129124420,2700,2700,2700,2700,0
20230802,115600,129124420,2700,2700,2700,2700,0
20230802,115500,129124420,2700,2700,2700,2700,0
20230802,115400,129124420,2700,2700,2700,2700,0
20230802,115300,129124420,2700,2700,2700,2700,0
20230802,115200,129124420,2700,2700,2700,2700,0
20230802,115100,129124420,2700,2700,2700,2700,13
20230802,115000,129089320,2700,2700,2700,2700,0
20230802,114900,129089320,2700,2700,2700,2700,0
20230802,114800,129089320,2700,2700,2700,2700,1
20230802,114700,129086620,2715,2715,2715,2715,2
20230802,114600,129081190,2700,2700,2700,2700,0
20230802,114500,129081190,2700,2705,2705,2700,935
20230802,114400,126556605,2715,2715,2715,2715,0
20230802,114300,126556605,2715,2715,2715,2715,0
20230802,114200,126556605,2715,2715,2715,2715,1
20230802,114100,126553890,2710,2710,2710,2710,4056
20230802,114000,115562130,2715,2715,2715,2715,0
20230802,113900,115562130,2715,2715,2715,2715,0
20230802,113800,115562130,2715,2715,2715,2715,0
20230802,113700,115562130,2715,2715,2715,2715,0
20230802,113600,115562130,2715,2715,2715,2715,0
20230802,113500,115562130,2715,2715,2715,2715,0
20230802,113400,115562130,2715,2715,2715,2715,125
20230802,113300,115222755,2730,2730,2730,2730,0
20230802,113200,115222755,2730,2730,2730,2730,0
20230802,113100,115222755,2730,2730,2730,2730,0
20230802,113000,115222755,2730,2730,2730,2730,0
20230802,112900,115222755,2730,2730,2730,2730,0
20230802,112800,115222755,2730,2730,2730,2730,0
20230802,112700,115222755,2730,2730,2730,2730,0
20230802,112600,115222755,2730,2730,2730,2730,38
20230802,112500,115119015,2735,2735,2735,2735,0
20230802,112400,115119015,2735,2735,2735,2735,0
20230802,112300,115119015,2735,2735,2735,2735,0
20230802,112200,115119015,2735,2735,2735,2735,0
20230802,112100,115119015,2735,2735,2735,2735,0
20230802,112000,115119015,2735,2735,2735,2735,0
20230802,111900,115119015,2735,2735,2735,2735,0
20230802,111800,115119015,2735,2735,2735,2735,0
20230802,111700,115119015,2735,2735,2735,2735,0
20230802,111600,115119015,2735,2735,2735,2735,1
20230802,111500,115116280,2735,2735,2735,2735,0
20230802,111400,115116280,2735,2735,2735,2735,0
20230802,111300,115116280,2735,2725,2735,2725,14000
20230802,111200,76892390,2725,2720,2725,2720,926
20230802,111100,74373665,2725,2725,2725,2725,0
20230802,111000,74373665,2725,2725,2725,2725,0
20230802,110900,74373665,2725,2725,2725,2725,0
20230802,110800,74373665,2725,2725,2725,2725,0
20230802,110700,74373665,2725,2725,2725,2725,0
20230802,110600,74373665,2725,2715,2725,2715,8
20230802,110500,74351935,2725,2725,2725,2725,0
20230802,110400,74351935,2725,2725,2725,2725,1
20230802,110300,74349210,2715,2715,2715,2715,6
20230802,110200,74332920,2725,2725,2725,2725,1
20230802,110100,74330195,2725,2725,2725,2725,1
20230802,110000,74327470,2730,2730,2730,2730,0
20230802,105900,74327470,2730,2730,2730,2730,0
20230802,105800,74327470,2730,2730,2730,2730,0
20230802,105700,74327470,2730,2730,2730,2730,0
20230802,105600,74327470,2730,2730,2730,2730,0
20230802,105500,74327470,2730,2730,2730,2730,0
20230802,105400,74327470,2730,2730,2730,2730,0
20230802,105300,74327470,2730,2730,2730,2730,0
20230802,105200,74327470,2730,2730,2730,2730,0
20230802,105100,74327470,2730,2730,2730,2730,0
20230802,105000,74327470,2730,2730,2730,2730,0
20230802,104900,74327470,2730,2730,2730,2730,0
20230802,104800,74327470,2730,2730,2730,2730,0
20230802,104700,74327470,2730,2730,2730,2730,0
20230802,104600,74327470,2730,2730,2730,2730,0
20230802,104500,74327470,2730,2730,2730,2730,0
20230802,104400,74327470,2730,2730,2730,2730,0
20230802,104300,74327470,2730,2730,2730,2730,1
20230802,104200,74324740,2715,2715,2715,2715,93
20230802,104100,74072245,2725,2725,2725,2725,0
20230802,104000,74072245,2725,2725,2725,2725,0
20230802,103900,74072245,2725,2725,2725,2725,0
20230802,103800,74072245,2725,2725,2725,2725,0
20230802,103700,74072245,2725,2725,2725,2725,0
20230802,103600,74072245,2725,2725,2725,2725,0
20230802,103500,74072245,2725,2725,2725,2725,0
20230802,103400,74072245,2725,2725,2725,2725,0
20230802,103300,74072245,2725,2725,2725,2725,0
20230802,103200,74072245,2725,2725,2725,2725,0
20230802,103100,74072245,2725,2725,2725,2725,0
20230802,103000,74072245,2725,2725,2725,2725,0
20230802,102900,74072245,2725,2725,2725,2725,20
20230802,102800,74017745,2725,2725,2725,2725,0
20230802,102700,74017745,2725,2725,2725,2725,0
20230802,102600,74017745,2725,2725,2725,2725,0
20230802,102500,74017745,2725,2725,2725,2725,0
20230802,102400,74017745,2725,2725,2725,2725,2
20230802,102300,74012295,2710,2710,2710,2710,0
20230802,102200,74012295,2710,2710,2710,2710,0
20230802,102100,74012295,2710,2725,2725,2710,2010
20230802,102000,68564315,2730,2730,2730,2730,0
20230802,101900,68564315,2730,2730,2730,2730,0
20230802,101800,68564315,2730,2730,2730,2730,0
20230802,101700,68564315,2730,2730,2730,2730,0
20230802,101600,68564315,2730,2730,2730,2730,2
20230802,101500,68558855,2710,2720,2720,2710,4000
20230802,101400,57714570,2725,2725,2725,2725,0
20230802,101300,57714570,2725,2725,2725,2725,0
20230802,101200,57714570,2725,2725,2725,2725,0
20230802,101100,57714570,2725,2725,2725,2725,2
20230802,101000,57709120,2725,2725,2725,2725,0
20230802,100900,57709120,2725,2725,2725,2725,102
20230802,100800,57431170,2730,2730,2730,2730,0
20230802,100700,57431170,2730,2730,2730,2730,10
20230802,100600,57403870,2730,2730,2730,2730,0
20230802,100500,57403870,2730,2730,2730,2730,0
20230802,100400,57403870,2730,2730,2730,2730,0
20230802,100300,57403870,2730,2730,2730,2730,0
20230802,100200,57403870,2730,2730,2730,2730,0
20230802,100100,57403870,2730,2730,2730,2730,0
20230802,100000,57403870,2730,2730,2730,2730,1400
20230802,095900,53581870,2730,2730,2730,2730,0
20230802,095800,53581870,2730,2730,2730,2730,0
20230802,095700,53581870,2730,2730,2730,2730,0
20230802,095600,53581870,2730,2730,2730,2730,12
20230802,095500,53549110,2735,2735,2735,2735,0
20230802,095400,53549110,2735,2735,2735,2735,0
20230802,095300,53549110,2735,2735,2735,2735,0
20230802,095200,53549110,2735,2735,2735,2735,0
20230802,095100,53549110,2735,2735,2735,2735,0
20230802,095000,53549110,2735,2735,2735,2735,0
20230802,094900,53549110,2735,2735,2735,2735,0
20230802,094800,53549110,2735,2735,2735,2735,0
20230802,094700,53549110,2735,2735,2735,2735,0
20230802,094600,53549110,2735,2735,2735,2735,0
20230802,094500,53549110,2735,2735,2735,2735,2
20230802,094400,53543640,2735,2735,2735,2735,0
20230802,094300,53543640,2735,2735,2735,2735,0
20230802,094200,53543640,2735,2735,2735,2735,1743
20230802,094100,48776535,2735,2735,2735,2735,0
20230802,094000,48776535,2735,2735,2735,2735,0
20230802,093900,48776535,2735,2730,2735,2730,105
20230802,093800,48489880,2730,2730,2730,2730,5
20230802,093700,48476230,2730,2730,2730,2730,3
20230802,093600,48468040,2730,2730,2730,2730,0
20230802,093500,48468040,2730,2730,2730,2730,1
20230802,093400,48465310,2710,2710,2710,2710,0
20230802,093300,48465310,2710,2730,2730,2710,1102
20230802,093200,45472850,2730,2730,2730,2730,10
20230802,093100,45445550,2730,2730,2730,2730,1
20230802,093000,45442820,2710,2710,2710,2710,37
20230802,092900,45342550,2730,2730,2730,2730,0
20230802,092800,45342550,2730,2730,2730,2730,73
20230802,092700,45143260,2730,2730,2730,2730,0
20230802,092600,45143260,2730,2730,2730,2730,2000
20230802,092500,39683260,2730,2710,2730,2710,227
20230802,092400,39068070,2710,2710,2710,2710,774
20230802,092300,36970530,2710,2730,2730,2710,8038
20230802,092200,15184940,2730,2730,2730,2730,1000
20230802,092100,12454940,2730,2715,2730,2715,2132
20230802,092000,6660755,2715,2710,2715,2710,1186
20230802,091900,3445765,2715,2715,2715,2715,1211
20230802,091800,157900,2715,2715,2715,2715,0
20230802,091700,157900,2715,2715,2715,2715,0
20230802,091600,157900,2715,2715,2715,2715,0
20230802,091500,157900,2715,2715,2715,2715,1
20230802,091400,155185,2715,2715,2715,2715,0
20230802,091300,155185,2715,2715,2715,2715,1
20230802,091200,152470,2715,2715,2715,2715,0
20230802,091100,152470,2715,2715,2715,2715,0
20230802,091000,152470,2715,2715,2715,2715,1
20230802,090900,149755,2705,2705,2705,2705,6
20230802,090800,133525,2710,2710,2710,2710,6
20230802,090700,117265,2725,2725,2725,2725,0
20230802,090600,117265,2725,2725,2725,2725,0
20230802,090500,117265,2725,2725,2730,2715,43
20230802,090400,0,2720,2720,2720,2720,0
20230802,090300,0,2720,2720,2720,2720,0
20230802,090200,0,2720,2720,2720,2720,0
20230802,090100,0,2720,2720,2720,2720,0
20230802,090000,0,2720,2720,2720,2720,0