KissMeData/009200/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184700,267388990,2400,2400,2400,2400,481
20230809,184600,267388990,2400,2400,2400,2400,0
20230809,184500,267388990,2400,2400,2400,2400,0
20230809,184400,267388990,2400,2400,2400,2400,0
20230809,184300,267388990,2400,2400,2400,2400,0
20230809,184200,267388990,2400,2400,2400,2400,0
20230809,184100,267388990,2400,2400,2400,2400,0
20230809,184000,267388990,2400,2400,2400,2400,0
20230809,183900,267388990,2400,2400,2400,2400,0
20230809,183800,267388990,2400,2400,2400,2400,0
20230809,183700,267388990,2400,2400,2400,2400,0
20230809,183600,267388990,2400,2400,2400,2400,0
20230809,183500,267388990,2400,2400,2400,2400,0
20230809,183400,267388990,2400,2400,2400,2400,0
20230809,183300,267388990,2400,2400,2400,2400,0
20230809,183200,267388990,2400,2400,2400,2400,0
20230809,183100,267388990,2400,2400,2400,2400,0
20230809,183000,267388990,2400,2400,2400,2400,0
20230809,182900,267388990,2400,2400,2400,2400,0
20230809,182800,267388990,2400,2400,2400,2400,0
20230809,182700,267388990,2400,2400,2400,2400,0
20230809,182600,267388990,2400,2400,2400,2400,0
20230809,182500,267388990,2400,2400,2400,2400,0
20230809,182400,267388990,2400,2400,2400,2400,0
20230809,182300,267388990,2400,2400,2400,2400,0
20230809,182200,267388990,2400,2400,2400,2400,0
20230809,182100,267388990,2400,2400,2400,2400,0
20230809,182000,267388990,2400,2400,2400,2400,0
20230809,181900,267388990,2400,2400,2400,2400,0
20230809,181800,267388990,2400,2400,2400,2400,0
20230809,181700,267388990,2400,2400,2400,2400,481
20230809,181600,267388990,2400,2400,2400,2400,0
20230809,181500,267388990,2400,2400,2400,2400,0
20230809,181400,267388990,2400,2400,2400,2400,0
20230809,181300,267388990,2400,2400,2400,2400,0
20230809,181200,267388990,2400,2400,2400,2400,0
20230809,181100,267388990,2400,2400,2400,2400,0
20230809,181000,267388990,2400,2400,2400,2400,0
20230809,180900,267388990,2400,2400,2400,2400,0
20230809,180800,267388990,2400,2400,2400,2400,0
20230809,180700,267388990,2400,2400,2400,2400,0
20230809,180600,267388990,2400,2400,2400,2400,0
20230809,180500,267388990,2400,2400,2400,2400,0
20230809,180400,267388990,2400,2400,2400,2400,0
20230809,180300,267388990,2400,2400,2400,2400,0
20230809,180200,267388990,2400,2400,2400,2400,0
20230809,180100,267388990,2400,2400,2400,2400,0
20230809,180000,267388990,2400,2400,2400,2400,0
20230809,175900,267388990,2400,2400,2400,2400,0
20230809,175800,267388990,2400,2400,2400,2400,0
20230809,175700,267388990,2400,2400,2400,2400,0
20230809,175600,267388990,2400,2400,2400,2400,0
20230809,175500,267388990,2400,2400,2400,2400,0
20230809,175400,267388990,2400,2400,2400,2400,0
20230809,175300,267388990,2400,2400,2400,2400,0
20230809,175200,267388990,2400,2400,2400,2400,0
20230809,175100,267388990,2400,2400,2400,2400,0
20230809,175000,267388990,2400,2400,2400,2400,0
20230809,174900,267388990,2400,2400,2400,2400,0
20230809,174800,267388990,2400,2400,2400,2400,0
20230809,174700,267388990,2400,2400,2400,2400,481
20230809,174600,267388990,2400,2400,2400,2400,0
20230809,174500,267388990,2400,2400,2400,2400,0
20230809,174400,267388990,2400,2400,2400,2400,0
20230809,174300,267388990,2400,2400,2400,2400,0
20230809,174200,267388990,2400,2400,2400,2400,0
20230809,174100,267388990,2400,2400,2400,2400,0
20230809,174000,267388990,2400,2400,2400,2400,0
20230809,173900,267388990,2400,2400,2400,2400,0
20230809,173800,267388990,2400,2400,2400,2400,0
20230809,173700,267388990,2400,2400,2400,2400,0
20230809,173600,267388990,2400,2400,2400,2400,0
20230809,173500,267388990,2400,2400,2400,2400,0
20230809,173400,267388990,2400,2400,2400,2400,0
20230809,173300,267388990,2400,2400,2400,2400,0
20230809,173200,267388990,2400,2400,2400,2400,0
20230809,173100,267388990,2400,2400,2400,2400,0
20230809,173000,267388990,2400,2400,2400,2400,0
20230809,172900,267388990,2400,2400,2400,2400,0
20230809,172800,267388990,2400,2400,2400,2400,0
20230809,172700,267388990,2400,2400,2400,2400,0
20230809,172600,267388990,2400,2400,2400,2400,0
20230809,172500,267388990,2400,2400,2400,2400,0
20230809,172400,267388990,2400,2400,2400,2400,0
20230809,172300,267388990,2400,2400,2400,2400,0
20230809,172200,267388990,2400,2400,2400,2400,0
20230809,172100,267388990,2400,2400,2400,2400,0
20230809,172000,267388990,2400,2400,2400,2400,0
20230809,171900,267388990,2400,2400,2400,2400,0
20230809,171800,267388990,2400,2400,2400,2400,0
20230809,171700,267388990,2400,2400,2400,2400,481
20230809,171600,267388990,2400,2400,2400,2400,0
20230809,171500,267388990,2400,2400,2400,2400,0
20230809,171400,267388990,2400,2400,2400,2400,0
20230809,171300,267388990,2400,2400,2400,2400,0
20230809,171200,267388990,2400,2400,2400,2400,0
20230809,171100,267388990,2400,2400,2400,2400,0
20230809,171000,267388990,2400,2400,2400,2400,0
20230809,170900,267388990,2400,2400,2400,2400,0
20230809,170800,267388990,2400,2400,2400,2400,0
20230809,170700,267388990,2400,2400,2400,2400,0
20230809,170600,267388990,2400,2400,2400,2400,0
20230809,170500,267388990,2400,2400,2400,2400,0
20230809,170400,267388990,2400,2400,2400,2400,0
20230809,170300,267388990,2400,2400,2400,2400,0
20230809,170200,267388990,2400,2400,2400,2400,0
20230809,170100,267388990,2400,2400,2400,2400,0
20230809,170000,267388990,2400,2400,2400,2400,0
20230809,165900,267388990,2400,2400,2400,2400,0
20230809,165800,267388990,2400,2400,2400,2400,0
20230809,165700,267388990,2400,2400,2400,2400,0
20230809,165600,267388990,2400,2400,2400,2400,0
20230809,165500,267388990,2400,2400,2400,2400,0
20230809,165400,267388990,2400,2400,2400,2400,0
20230809,165300,267388990,2400,2400,2400,2400,0
20230809,165200,267388990,2400,2400,2400,2400,0
20230809,165100,267388990,2400,2400,2400,2400,0
20230809,165000,267388990,2400,2400,2400,2400,0
20230809,164900,267388990,2400,2400,2400,2400,0
20230809,164800,267388990,2400,2400,2400,2400,0
20230809,164700,267388990,2400,2400,2400,2400,481
20230809,164600,267388990,2400,2400,2400,2400,0
20230809,164500,267388990,2400,2400,2400,2400,0
20230809,164400,267388990,2400,2400,2400,2400,0
20230809,164300,267388990,2400,2400,2400,2400,0
20230809,164200,267388990,2400,2400,2400,2400,0
20230809,164100,267388990,2400,2400,2400,2400,0
20230809,164000,267388990,2400,2400,2400,2400,0
20230809,163900,267388990,2400,2400,2400,2400,0
20230809,163800,267388990,2400,2400,2400,2400,0
20230809,163700,267388990,2400,2400,2400,2400,0
20230809,163600,267388990,2400,2400,2400,2400,0
20230809,163500,267388990,2400,2400,2400,2400,0
20230809,163400,267388990,2400,2400,2400,2400,0
20230809,163300,267388990,2400,2400,2400,2400,0
20230809,163200,267388990,2400,2400,2400,2400,0
20230809,163100,267388990,2400,2400,2400,2400,0
20230809,163000,267388990,2400,2400,2400,2400,0
20230809,162900,267388990,2400,2400,2400,2400,0
20230809,162800,267388990,2400,2400,2400,2400,0
20230809,162700,267388990,2400,2400,2400,2400,0
20230809,162600,267388990,2400,2400,2400,2400,0
20230809,162500,267388990,2400,2400,2400,2400,0
20230809,162400,267388990,2400,2400,2400,2400,0
20230809,162300,267388990,2400,2400,2400,2400,0
20230809,162200,267388990,2400,2400,2400,2400,0
20230809,162100,267388990,2400,2400,2400,2400,0
20230809,162000,267388990,2400,2400,2400,2400,0
20230809,161900,267388990,2400,2400,2400,2400,0
20230809,161800,267388990,2400,2400,2400,2400,0
20230809,161700,267388990,2400,2400,2400,2400,481
20230809,161600,267388990,2400,2400,2400,2400,0
20230809,161500,267388990,2400,2400,2400,2400,0
20230809,161400,267388990,2400,2400,2400,2400,0
20230809,161300,267388990,2400,2400,2400,2400,0
20230809,161200,267388990,2400,2400,2400,2400,0
20230809,161100,267388990,2400,2400,2400,2400,0
20230809,161000,267388990,2400,2400,2400,2400,0
20230809,160900,267388990,2400,2400,2400,2400,0
20230809,160800,267388990,2400,2400,2400,2400,0
20230809,160700,267388990,2400,2400,2400,2400,0
20230809,160600,267388990,2400,2400,2400,2400,0
20230809,160500,267388990,2400,2400,2400,2400,0
20230809,160400,267388990,2400,2400,2400,2400,0
20230809,160300,267388990,2400,2400,2400,2400,0
20230809,160200,267388990,2400,2400,2400,2400,0
20230809,160100,267388990,2400,2400,2400,2400,0
20230809,160000,267388990,2400,2400,2400,2400,0
20230809,155900,267388990,2400,2400,2400,2400,0
20230809,155800,267388990,2400,2400,2400,2400,0
20230809,155700,267388990,2400,2400,2400,2400,0
20230809,155600,267388990,2400,2400,2400,2400,0
20230809,155500,267388990,2400,2400,2400,2400,0
20230809,155400,267388990,2400,2400,2400,2400,0
20230809,155300,267388990,2400,2400,2400,2400,0
20230809,155200,267388990,2400,2400,2400,2400,0
20230809,155100,267388990,2400,2400,2400,2400,0
20230809,155000,267388990,2400,2400,2400,2400,0
20230809,154900,267388990,2400,2400,2400,2400,0
20230809,154800,267388990,2400,2400,2400,2400,0
20230809,154700,267388990,2400,2400,2400,2400,481
20230809,154600,267388990,2400,2400,2400,2400,0
20230809,154500,267388990,2400,2400,2400,2400,0
20230809,154400,267388990,2400,2400,2400,2400,0
20230809,154300,267388990,2400,2400,2400,2400,0
20230809,154200,267388990,2400,2400,2400,2400,0
20230809,154100,267388990,2400,2400,2400,2400,0
20230809,154000,267388990,2400,2400,2400,2400,0
20230809,153900,267388990,2400,2400,2400,2400,0
20230809,153800,267388990,2400,2400,2400,2400,0
20230809,153700,267388990,2400,2400,2400,2400,0
20230809,153600,267388990,2400,2400,2400,2400,0
20230809,153500,267388990,2400,2400,2400,2400,0
20230809,153400,267388990,2400,2400,2400,2400,0
20230809,153300,267388990,2400,2400,2400,2400,0
20230809,153200,267388990,2400,2400,2400,2400,0
20230809,153100,267388990,2400,2400,2400,2400,0
20230809,153000,267388990,2400,2400,2400,2400,481
20230809,152900,266234590,2400,2400,2400,2400,0
20230809,152800,266234590,2400,2400,2400,2400,0
20230809,152700,266234590,2400,2400,2400,2400,0
20230809,152600,266234590,2400,2400,2400,2400,0
20230809,152500,266234590,2400,2400,2400,2400,0
20230809,152400,266234590,2400,2400,2400,2400,0
20230809,152300,266234590,2400,2400,2400,2400,0
20230809,152200,266234590,2400,2400,2400,2400,0
20230809,152100,266234590,2400,2400,2400,2400,0
20230809,152000,266234590,2400,2400,2400,2400,0
20230809,151900,266234590,2400,2385,2400,2380,1286
20230809,151800,263163940,2380,2380,2385,2380,39
20230809,151700,263071035,2380,2380,2385,2380,190
20230809,151600,262618465,2385,2380,2385,2375,611
20230809,151500,261164270,2380,2380,2380,2375,10
20230809,151400,261140505,2380,2375,2380,2375,46
20230809,151300,261031100,2380,2375,2380,2375,384
20230809,151200,260119095,2380,2370,2380,2370,17
20230809,151100,260078745,2380,2375,2380,2375,8
20230809,151000,260059740,2375,2375,2375,2375,8
20230809,150900,260040740,2375,2375,2380,2375,16
20230809,150800,260002735,2380,2370,2380,2370,5008
20230809,150700,248133730,2380,2380,2380,2375,87
20230809,150600,247926745,2370,2375,2380,2370,5019
20230809,150500,236031610,2370,2375,2380,2370,10386
20230809,150400,211415565,2375,2375,2375,2365,9146
20230809,150300,189749095,2380,2375,2380,2375,17
20230809,150200,189708710,2380,2375,2380,2375,16
20230809,150100,189670670,2380,2380,2380,2375,32
20230809,150000,189594585,2375,2380,2380,2375,8
20230809,145900,189575580,2375,2375,2380,2375,16
20230809,145800,189537575,2385,2380,2385,2380,8
20230809,145700,189518525,2375,2375,2380,2375,16
20230809,145600,189480520,2385,2380,2385,2380,45
20230809,145500,189373410,2380,2370,2380,2370,340
20230809,145400,188565935,2370,2370,2370,2370,8
20230809,145300,188546975,2370,2370,2375,2370,16
20230809,145200,188509050,2375,2370,2375,2370,5009
20230809,145100,176637710,2370,2370,2375,2370,16
20230809,145000,176599785,2375,2370,2375,2370,21
20230809,144900,176550000,2370,2370,2375,2370,17
20230809,144800,176509700,2375,2375,2375,2370,17
20230809,144700,176469360,2370,2370,2370,2370,15
20230809,144600,176433810,2375,2375,2375,2370,14
20230809,144500,176400600,2370,2375,2380,2370,19
20230809,144400,176355505,2380,2380,2380,2375,9
20230809,144300,176334120,2375,2375,2375,2375,15
20230809,144200,176298495,2375,2380,2380,2375,9
20230809,144100,176277115,2375,2375,2375,2375,15
20230809,144000,176241490,2375,2380,2380,2375,8
20230809,143900,176222485,2375,2375,2380,2375,17
20230809,143800,176182100,2375,2380,2380,2375,13
20230809,143700,176151200,2375,2375,2375,2375,15
20230809,143600,176115575,2380,2375,2380,2375,92
20230809,143500,175896650,2380,2375,2380,2375,17
20230809,143400,175856265,2380,2380,2380,2375,114
20230809,143300,175584985,2380,2380,2385,2380,27
20230809,143200,175520665,2385,2375,2385,2375,28
20230809,143100,175453965,2375,2375,2375,2375,7
20230809,143000,175437340,2385,2370,2385,2370,2029
20230809,142900,170628480,2370,2380,2380,2370,2104
20230809,142800,165641975,2370,2380,2380,2370,2828
20230809,142700,158928860,2380,2380,2385,2380,16
20230809,142600,158890775,2385,2380,2385,2380,9
20230809,142500,158869350,2385,2380,2385,2380,31
20230809,142400,158795490,2390,2385,2390,2385,5
20230809,142300,158783560,2385,2385,2390,2385,12
20230809,142200,158754935,2395,2390,2395,2390,15
20230809,142100,158719070,2400,2395,2400,2395,11
20230809,142000,158692710,2400,2385,2400,2385,912
20230809,141900,156508635,2395,2385,2395,2385,89
20230809,141800,156295945,2390,2385,2390,2380,76
20230809,141700,156114720,2385,2375,2385,2375,183
20230809,141600,155679205,2380,2375,2380,2375,9
20230809,141500,155657820,2380,2375,2380,2375,16
20230809,141400,155619815,2380,2375,2380,2375,22
20230809,141300,155567495,2380,2375,2380,2375,45
20230809,141200,155460555,2380,2380,2380,2380,0
20230809,141100,155460555,2380,2375,2380,2375,51
20230809,141000,155339420,2380,2380,2380,2380,0
20230809,140900,155339420,2380,2375,2380,2375,289
20230809,140800,154653030,2380,2380,2380,2380,3391
20230809,140700,146582450,2380,2380,2380,2380,0
20230809,140600,146582450,2380,2380,2380,2380,0
20230809,140500,146582450,2380,2380,2380,2380,0
20230809,140400,146582450,2380,2380,2380,2380,0
20230809,140300,146582450,2380,2380,2380,2380,0
20230809,140200,146582450,2380,2380,2380,2380,70
20230809,140100,146415850,2380,2380,2380,2380,21
20230809,140000,146365870,2380,2380,2380,2380,1
20230809,135900,146363490,2380,2380,2380,2380,139
20230809,135800,146032670,2385,2385,2385,2385,0
20230809,135700,146032670,2385,2385,2385,2385,0
20230809,135600,146032670,2385,2385,2385,2385,0
20230809,135500,146032670,2385,2385,2385,2385,13
20230809,135400,146001665,2385,2385,2385,2385,0
20230809,135300,146001665,2385,2385,2385,2385,0
20230809,135200,146001665,2385,2380,2385,2370,501
20230809,135100,144813840,2385,2380,2385,2380,10
20230809,135000,144790035,2395,2380,2395,2380,501
20230809,134900,143597640,2380,2385,2395,2370,5194
20230809,134800,131266835,2410,2395,2410,2395,500
20230809,134700,130067575,2395,2385,2395,2385,2305
20230809,134600,124568130,2385,2385,2385,2385,115
20230809,134500,124293855,2385,2385,2385,2385,0
20230809,134400,124293855,2385,2385,2385,2385,0
20230809,134300,124293855,2385,2380,2385,2380,331
20230809,134200,123506070,2375,2375,2375,2375,2937
20230809,134100,116530695,2375,2375,2375,2375,21
20230809,134000,116480820,2375,2375,2375,2375,2
20230809,133900,116476070,2375,2375,2375,2375,0
20230809,133800,116476070,2375,2375,2375,2375,0
20230809,133700,116476070,2375,2375,2375,2375,0
20230809,133600,116476070,2375,2375,2375,2375,0
20230809,133500,116476070,2375,2375,2375,2375,0
20230809,133400,116476070,2375,2375,2375,2375,2
20230809,133300,116471320,2375,2370,2375,2370,1111
20230809,133200,113838180,2375,2375,2375,2375,0
20230809,133100,113838180,2375,2375,2375,2375,0
20230809,133000,113838180,2375,2375,2375,2375,2
20230809,132900,113833430,2375,2375,2375,2375,0
20230809,132800,113833430,2375,2365,2375,2365,5260
20230809,132700,101367380,2365,2365,2365,2365,2
20230809,132600,101362650,2365,2365,2365,2365,0
20230809,132500,101362650,2365,2365,2365,2365,96
20230809,132400,101135610,2370,2365,2370,2360,2002
20230809,132300,96410805,2370,2370,2370,2370,2
20230809,132200,96406065,2365,2365,2365,2365,739
20230809,132100,94658330,2370,2370,2370,2370,0
20230809,132000,94658330,2370,2370,2370,2370,0
20230809,131900,94658330,2370,2370,2370,2370,0
20230809,131800,94658330,2370,2370,2370,2370,0
20230809,131700,94658330,2370,2370,2370,2370,0
20230809,131600,94658330,2370,2370,2370,2370,0
20230809,131500,94658330,2370,2370,2370,2370,1
20230809,131400,94655960,2370,2370,2370,2370,0
20230809,131300,94655960,2370,2370,2370,2370,19
20230809,131200,94610930,2370,2370,2370,2370,0
20230809,131100,94610930,2370,2370,2370,2370,0
20230809,131000,94610930,2370,2370,2370,2370,4
20230809,130900,94601450,2370,2370,2370,2370,0
20230809,130800,94601450,2370,2370,2370,2370,1
20230809,130700,94599080,2370,2370,2370,2370,15
20230809,130600,94563530,2370,2370,2370,2370,0
20230809,130500,94563530,2370,2370,2370,2370,0
20230809,130400,94563530,2370,2365,2370,2365,467
20230809,130300,93459040,2370,2370,2370,2370,0
20230809,130200,93459040,2370,2370,2370,2370,0
20230809,130100,93459040,2370,2370,2370,2370,0
20230809,130000,93459040,2370,2370,2370,2370,0
20230809,125900,93459040,2370,2370,2370,2370,0
20230809,125800,93459040,2370,2370,2370,2370,0
20230809,125700,93459040,2370,2370,2370,2370,0
20230809,125600,93459040,2370,2370,2370,2370,0
20230809,125500,93459040,2370,2370,2370,2370,2
20230809,125400,93454300,2365,2365,2365,2365,215
20230809,125300,92945825,2370,2370,2370,2370,558
20230809,125200,91623365,2370,2370,2370,2370,0
20230809,125100,91623365,2370,2370,2370,2370,0
20230809,125000,91623365,2370,2370,2370,2370,0
20230809,124900,91623365,2370,2365,2370,2365,270
20230809,124800,90984790,2370,2370,2370,2370,0
20230809,124700,90984790,2370,2365,2370,2365,6
20230809,124600,90970585,2365,2375,2375,2365,1739
20230809,124500,86856280,2375,2375,2375,2375,5
20230809,124400,86844405,2375,2375,2375,2375,0
20230809,124300,86844405,2375,2375,2375,2370,14
20230809,124200,86811160,2375,2375,2375,2375,0
20230809,124100,86811160,2375,2375,2375,2375,0
20230809,124000,86811160,2375,2375,2375,2375,0
20230809,123900,86811160,2375,2370,2375,2370,256
20230809,123800,86204435,2375,2375,2375,2375,0
20230809,123700,86204435,2375,2375,2375,2375,0
20230809,123600,86204435,2375,2375,2375,2375,255
20230809,123500,85598810,2375,2375,2375,2375,0
20230809,123400,85598810,2375,2365,2375,2365,14
20230809,123300,85565590,2375,2375,2375,2375,0
20230809,123200,85565590,2375,2375,2375,2375,0
20230809,123100,85565590,2375,2375,2375,2375,0
20230809,123000,85565590,2375,2375,2375,2375,0
20230809,122900,85565590,2375,2375,2375,2375,0
20230809,122800,85565590,2375,2375,2375,2375,0
20230809,122700,85565590,2375,2375,2375,2375,4
20230809,122600,85556090,2375,2365,2375,2365,306
20230809,122500,84832390,2370,2370,2370,2370,28
20230809,122400,84766030,2375,2375,2375,2375,10
20230809,122300,84742280,2375,2370,2375,2370,9
20230809,122200,84720915,2375,2375,2375,2375,0
20230809,122100,84720915,2375,2375,2375,2375,0
20230809,122000,84720915,2375,2375,2375,2375,3
20230809,121900,84713790,2375,2375,2375,2375,0
20230809,121800,84713790,2375,2375,2375,2375,0
20230809,121700,84713790,2375,2375,2375,2375,0
20230809,121600,84713790,2375,2375,2375,2375,0
20230809,121500,84713790,2375,2375,2375,2375,1
20230809,121400,84711415,2375,2375,2375,2375,0
20230809,121300,84711415,2375,2375,2375,2375,0
20230809,121200,84711415,2375,2375,2375,2375,0
20230809,121100,84711415,2375,2375,2375,2375,0
20230809,121000,84711415,2375,2375,2375,2375,0
20230809,120900,84711415,2375,2375,2375,2375,0
20230809,120800,84711415,2375,2375,2375,2375,0
20230809,120700,84711415,2375,2375,2375,2375,0
20230809,120600,84711415,2375,2375,2375,2375,0
20230809,120500,84711415,2375,2375,2375,2375,0
20230809,120400,84711415,2375,2370,2375,2370,62
20230809,120300,84564470,2375,2375,2375,2375,0
20230809,120200,84564470,2375,2375,2375,2375,0
20230809,120100,84564470,2375,2375,2375,2375,0
20230809,120000,84564470,2375,2375,2375,2375,0
20230809,115900,84564470,2375,2375,2375,2375,0
20230809,115800,84564470,2375,2375,2375,2375,0
20230809,115700,84564470,2375,2375,2375,2375,0
20230809,115600,84564470,2375,2375,2375,2375,0
20230809,115500,84564470,2375,2375,2375,2375,2
20230809,115400,84559720,2370,2370,2370,2370,1
20230809,115300,84557350,2375,2375,2375,2375,0
20230809,115200,84557350,2375,2375,2375,2375,0
20230809,115100,84557350,2375,2375,2375,2375,0
20230809,115000,84557350,2375,2375,2375,2375,0
20230809,114900,84557350,2375,2375,2375,2375,2
20230809,114800,84552600,2380,2380,2380,2380,0
20230809,114700,84552600,2380,2380,2380,2380,0
20230809,114600,84552600,2380,2380,2380,2380,0
20230809,114500,84552600,2380,2380,2380,2380,1
20230809,114400,84550220,2380,2380,2380,2380,0
20230809,114300,84550220,2380,2380,2380,2380,0
20230809,114200,84550220,2380,2380,2380,2380,0
20230809,114100,84550220,2380,2380,2380,2380,0
20230809,114000,84550220,2380,2380,2380,2380,0
20230809,113900,84550220,2380,2380,2380,2380,1
20230809,113800,84547840,2360,2375,2375,2360,2500
20230809,113700,78643515,2380,2380,2380,2380,0
20230809,113600,78643515,2380,2380,2380,2380,0
20230809,113500,78643515,2380,2380,2380,2380,0
20230809,113400,78643515,2380,2380,2380,2380,0
20230809,113300,78643515,2380,2380,2380,2380,0
20230809,113200,78643515,2380,2380,2380,2380,0
20230809,113100,78643515,2380,2380,2380,2380,2
20230809,113000,78638755,2370,2375,2375,2370,73
20230809,112900,78465490,2380,2380,2380,2380,1
20230809,112800,78463110,2385,2385,2385,2385,0
20230809,112700,78463110,2385,2385,2385,2385,0
20230809,112600,78463110,2385,2385,2385,2385,0
20230809,112500,78463110,2385,2385,2385,2385,0
20230809,112400,78463110,2385,2385,2385,2385,0
20230809,112300,78463110,2385,2385,2385,2385,0
20230809,112200,78463110,2385,2380,2385,2380,2
20230809,112100,78458345,2385,2385,2385,2385,0
20230809,112000,78458345,2385,2385,2385,2385,1
20230809,111900,78455960,2375,2375,2375,2375,1
20230809,111800,78453585,2385,2385,2385,2385,0
20230809,111700,78453585,2385,2375,2385,2375,86
20230809,111600,78248915,2370,2370,2370,2370,368
20230809,111500,77376755,2370,2370,2370,2370,0
20230809,111400,77376755,2370,2370,2370,2370,0
20230809,111300,77376755,2370,2370,2370,2370,0
20230809,111200,77376755,2370,2370,2370,2370,0
20230809,111100,77376755,2370,2365,2370,2360,1354
20230809,111000,74176255,2370,2365,2370,2360,1101
20230809,110900,71577825,2370,2370,2370,2370,0
20230809,110800,71577825,2370,2370,2370,2370,2
20230809,110700,71573085,2370,2370,2370,2360,1009
20230809,110600,69191750,2365,2370,2370,2365,46
20230809,110500,69082900,2365,2365,2365,2365,1
20230809,110400,69080535,2370,2370,2370,2365,2471
20230809,110300,63229615,2370,2370,2370,2370,0
20230809,110200,63229615,2370,2365,2370,2365,4007
20230809,110100,53753025,2370,2370,2370,2370,0
20230809,110000,53753025,2370,2370,2370,2370,10
20230809,105900,53729325,2365,2365,2365,2365,2
20230809,105800,53724595,2370,2370,2370,2370,15
20230809,105700,53689045,2370,2370,2370,2370,35
20230809,105600,53606095,2375,2375,2375,2370,1012
20230809,105500,51202605,2370,2370,2370,2370,2
20230809,105400,51197865,2375,2375,2375,2375,51
20230809,105300,51076740,2375,2375,2375,2375,5
20230809,105200,51064865,2370,2370,2370,2370,0
20230809,105100,51064865,2370,2370,2370,2370,0
20230809,105000,51064865,2370,2370,2370,2370,0
20230809,104900,51064865,2370,2375,2375,2365,819
20230809,104800,49126500,2380,2380,2380,2380,5
20230809,104700,49114600,2380,2380,2380,2380,0
20230809,104600,49114600,2380,2380,2380,2380,300
20230809,104500,48400600,2380,2380,2380,2380,0
20230809,104400,48400600,2380,2380,2380,2380,0
20230809,104300,48400600,2380,2380,2380,2380,0
20230809,104200,48400600,2380,2380,2380,2380,0
20230809,104100,48400600,2380,2380,2380,2380,0
20230809,104000,48400600,2380,2380,2380,2380,0
20230809,103900,48400600,2380,2380,2380,2380,0
20230809,103800,48400600,2380,2380,2380,2380,0
20230809,103700,48400600,2380,2380,2380,2380,0
20230809,103600,48400600,2380,2380,2380,2380,0
20230809,103500,48400600,2380,2380,2380,2380,0
20230809,103400,48400600,2380,2380,2380,2380,0
20230809,103300,48400600,2380,2380,2380,2380,0
20230809,103200,48400600,2380,2380,2380,2380,0
20230809,103100,48400600,2380,2380,2380,2380,1
20230809,103000,48398220,2365,2375,2375,2365,100
20230809,102900,48160875,2380,2375,2380,2375,702
20230809,102800,46493615,2380,2380,2380,2380,0
20230809,102700,46493615,2380,2380,2380,2380,10
20230809,102600,46469815,2380,2380,2380,2380,0
20230809,102500,46469815,2380,2380,2380,2380,1
20230809,102400,46467435,2385,2385,2385,2385,1
20230809,102300,46465050,2385,2380,2385,2380,576
20230809,102200,45094075,2380,2380,2380,2380,0
20230809,102100,45094075,2380,2380,2380,2380,0
20230809,102000,45094075,2380,2375,2380,2375,171
20230809,101900,44687935,2375,2375,2375,2375,0
20230809,101800,44687935,2375,2370,2375,2370,979
20230809,101700,42367700,2365,2370,2370,2365,294
20230809,101600,41672380,2370,2370,2370,2370,0
20230809,101500,41672380,2370,2370,2370,2365,119
20230809,101400,41390850,2370,2370,2370,2370,0
20230809,101300,41390850,2370,2370,2370,2370,1
20230809,101200,41388480,2375,2375,2375,2375,1
20230809,101100,41386105,2370,2370,2370,2370,10
20230809,101000,41362405,2370,2370,2370,2370,675
20230809,100900,39762655,2370,2370,2370,2370,4
20230809,100800,39753175,2380,2375,2380,2375,95
20230809,100700,39527545,2380,2375,2380,2375,22
20230809,100600,39475290,2380,2380,2380,2380,3
20230809,100500,39468150,2380,2380,2380,2380,0
20230809,100400,39468150,2380,2380,2380,2380,0
20230809,100300,39468150,2380,2380,2380,2380,0
20230809,100200,39468150,2380,2380,2380,2380,0
20230809,100100,39468150,2380,2380,2380,2380,0
20230809,100000,39468150,2380,2380,2380,2380,100
20230809,095900,39230150,2380,2380,2380,2375,10
20230809,095800,39206380,2375,2375,2375,2375,3
20230809,095700,39199255,2380,2380,2380,2380,276
20230809,095600,38542375,2380,2375,2380,2375,2
20230809,095500,38537620,2365,2375,2375,2365,450
20230809,095400,37472980,2380,2380,2380,2380,0
20230809,095300,37472980,2380,2380,2380,2380,0
20230809,095200,37472980,2380,2380,2380,2380,0
20230809,095100,37472980,2380,2380,2380,2380,0
20230809,095000,37472980,2380,2380,2380,2380,0
20230809,094900,37472980,2380,2380,2380,2380,500
20230809,094800,36282980,2380,2380,2380,2380,1
20230809,094700,36280600,2380,2380,2380,2380,0
20230809,094600,36280600,2380,2380,2380,2380,0
20230809,094500,36280600,2380,2380,2380,2380,0
20230809,094400,36280600,2380,2380,2380,2380,0
20230809,094300,36280600,2380,2380,2380,2380,22
20230809,094200,36228240,2380,2375,2380,2375,2
20230809,094100,36223485,2380,2380,2380,2380,0
20230809,094000,36223485,2380,2380,2380,2380,0
20230809,093900,36223485,2380,2380,2380,2380,1
20230809,093800,36221105,2375,2375,2375,2375,327
20230809,093700,35444480,2375,2380,2380,2375,124
20230809,093600,35149730,2380,2365,2380,2365,4280
20230809,093500,24974385,2370,2370,2370,2370,145
20230809,093400,24630735,2375,2375,2375,2375,0
20230809,093300,24630735,2375,2375,2375,2375,0
20230809,093200,24630735,2375,2375,2375,2375,0
20230809,093100,24630735,2375,2375,2375,2375,0
20230809,093000,24630735,2375,2375,2375,2375,0
20230809,092900,24630735,2375,2365,2375,2365,398
20230809,092800,23689455,2360,2360,2360,2360,232
20230809,092700,23141935,2370,2370,2370,2370,0
20230809,092600,23141935,2370,2365,2370,2365,501
20230809,092500,21957065,2370,2370,2370,2370,102
20230809,092400,21715325,2375,2375,2375,2375,0
20230809,092300,21715325,2375,2375,2375,2375,1
20230809,092200,21712950,2375,2370,2375,2350,3696
20230809,092100,12999060,2375,2375,2375,2375,0
20230809,092000,12999060,2375,2375,2375,2375,0
20230809,091900,12999060,2375,2375,2375,2375,0
20230809,091800,12999060,2375,2375,2375,2375,0
20230809,091700,12999060,2375,2375,2375,2375,0
20230809,091600,12999060,2375,2375,2375,2375,0
20230809,091500,12999060,2375,2375,2375,2375,2
20230809,091400,12994310,2375,2375,2375,2370,59
20230809,091300,12854470,2365,2375,2375,2365,21
20230809,091200,12804790,2370,2370,2375,2370,126
20230809,091100,12506165,2375,2375,2375,2375,3
20230809,091000,12499040,2375,2375,2375,2375,0
20230809,090900,12499040,2375,2375,2375,2375,9
20230809,090800,12477665,2375,2375,2375,2375,34
20230809,090700,12396915,2375,2370,2375,2370,163
20230809,090600,12010585,2380,2375,2380,2350,2052
20230809,090500,7184430,2375,2375,2380,2375,1155
20230809,090400,4440905,2375,2375,2375,2375,0
20230809,090300,4440905,2375,2375,2375,2375,0
20230809,090200,4440905,2375,2365,2375,2365,100
20230809,090100,4204000,2375,2365,2375,2355,436
20230809,090000,3176250,2385,2370,2385,2370,554