KissMeData/011280/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185200,186427215,2470,2470,2470,2470,7459
20230802,185100,186427215,2470,2470,2470,2470,0
20230802,185000,186427215,2470,2470,2470,2470,0
20230802,184900,186427215,2470,2470,2470,2470,0
20230802,184800,186427215,2470,2470,2470,2470,0
20230802,184700,186427215,2470,2470,2470,2470,0
20230802,184600,186427215,2470,2470,2470,2470,0
20230802,184500,186427215,2470,2470,2470,2470,0
20230802,184400,186427215,2470,2470,2470,2470,0
20230802,184300,186427215,2470,2470,2470,2470,0
20230802,184200,186427215,2470,2470,2470,2470,0
20230802,184100,186427215,2470,2470,2470,2470,0
20230802,184000,186427215,2470,2470,2470,2470,0
20230802,183900,186427215,2470,2470,2470,2470,0
20230802,183800,186427215,2470,2470,2470,2470,0
20230802,183700,186427215,2470,2470,2470,2470,0
20230802,183600,186427215,2470,2470,2470,2470,0
20230802,183500,186427215,2470,2470,2470,2470,0
20230802,183400,186427215,2470,2470,2470,2470,0
20230802,183300,186427215,2470,2470,2470,2470,0
20230802,183200,186427215,2470,2470,2470,2470,0
20230802,183100,186427215,2470,2470,2470,2470,0
20230802,183000,186427215,2470,2470,2470,2470,0
20230802,182900,186427215,2470,2470,2470,2470,0
20230802,182800,186427215,2470,2470,2470,2470,0
20230802,182700,186427215,2470,2470,2470,2470,0
20230802,182600,186427215,2470,2470,2470,2470,0
20230802,182500,186427215,2470,2470,2470,2470,0
20230802,182400,186427215,2470,2470,2470,2470,0
20230802,182300,186427215,2470,2470,2470,2470,0
20230802,182200,186427215,2470,2470,2470,2470,7459
20230802,182100,186427215,2470,2470,2470,2470,0
20230802,182000,186427215,2470,2470,2470,2470,0
20230802,181900,186427215,2470,2470,2470,2470,0
20230802,181800,186427215,2470,2470,2470,2470,0
20230802,181700,186427215,2470,2470,2470,2470,0
20230802,181600,186427215,2470,2470,2470,2470,0
20230802,181500,186427215,2470,2470,2470,2470,0
20230802,181400,186427215,2470,2470,2470,2470,0
20230802,181300,186427215,2470,2470,2470,2470,0
20230802,181200,186427215,2470,2470,2470,2470,0
20230802,181100,186427215,2470,2470,2470,2470,0
20230802,181000,186427215,2470,2470,2470,2470,0
20230802,180900,186427215,2470,2470,2470,2470,0
20230802,180800,186427215,2470,2470,2470,2470,0
20230802,180700,186427215,2470,2470,2470,2470,0
20230802,180600,186427215,2470,2470,2470,2470,0
20230802,180500,186427215,2470,2470,2470,2470,0
20230802,180400,186427215,2470,2470,2470,2470,0
20230802,180300,186427215,2470,2470,2470,2470,0
20230802,180200,186427215,2470,2470,2470,2470,0
20230802,180100,186427215,2470,2470,2470,2470,0
20230802,180000,186427215,2470,2470,2470,2470,0
20230802,175900,186427215,2470,2470,2470,2470,0
20230802,175800,186427215,2470,2470,2470,2470,0
20230802,175700,186427215,2470,2470,2470,2470,0
20230802,175600,186427215,2470,2470,2470,2470,0
20230802,175500,186427215,2470,2470,2470,2470,0
20230802,175400,186427215,2470,2470,2470,2470,0
20230802,175300,186427215,2470,2470,2470,2470,0
20230802,175200,186427215,2470,2470,2470,2470,7459
20230802,175100,186427215,2470,2470,2470,2470,0
20230802,175000,186427215,2470,2470,2470,2470,0
20230802,174900,186427215,2470,2470,2470,2470,0
20230802,174800,186427215,2470,2470,2470,2470,0
20230802,174700,186427215,2470,2470,2470,2470,0
20230802,174600,186427215,2470,2470,2470,2470,0
20230802,174500,186427215,2470,2470,2470,2470,0
20230802,174400,186427215,2470,2470,2470,2470,0
20230802,174300,186427215,2470,2470,2470,2470,0
20230802,174200,186427215,2470,2470,2470,2470,0
20230802,174100,186427215,2470,2470,2470,2470,0
20230802,174000,186427215,2470,2470,2470,2470,0
20230802,173900,186427215,2470,2470,2470,2470,0
20230802,173800,186427215,2470,2470,2470,2470,0
20230802,173700,186427215,2470,2470,2470,2470,0
20230802,173600,186427215,2470,2470,2470,2470,0
20230802,173500,186427215,2470,2470,2470,2470,0
20230802,173400,186427215,2470,2470,2470,2470,0
20230802,173300,186427215,2470,2470,2470,2470,0
20230802,173200,186427215,2470,2470,2470,2470,0
20230802,173100,186427215,2470,2470,2470,2470,0
20230802,173000,186427215,2470,2470,2470,2470,0
20230802,172900,186427215,2470,2470,2470,2470,0
20230802,172800,186427215,2470,2470,2470,2470,0
20230802,172700,186427215,2470,2470,2470,2470,0
20230802,172600,186427215,2470,2470,2470,2470,0
20230802,172500,186427215,2470,2470,2470,2470,0
20230802,172400,186427215,2470,2470,2470,2470,0
20230802,172300,186427215,2470,2470,2470,2470,0
20230802,172200,186427215,2470,2470,2470,2470,7459
20230802,172100,186427215,2470,2470,2470,2470,0
20230802,172000,186427215,2470,2470,2470,2470,0
20230802,171900,186427215,2470,2470,2470,2470,0
20230802,171800,186427215,2470,2470,2470,2470,0
20230802,171700,186427215,2470,2470,2470,2470,0
20230802,171600,186427215,2470,2470,2470,2470,0
20230802,171500,186427215,2470,2470,2470,2470,0
20230802,171400,186427215,2470,2470,2470,2470,0
20230802,171300,186427215,2470,2470,2470,2470,0
20230802,171200,186427215,2470,2470,2470,2470,0
20230802,171100,186427215,2470,2470,2470,2470,0
20230802,171000,186427215,2470,2470,2470,2470,0
20230802,170900,186427215,2470,2470,2470,2470,0
20230802,170800,186427215,2470,2470,2470,2470,0
20230802,170700,186427215,2470,2470,2470,2470,0
20230802,170600,186427215,2470,2470,2470,2470,0
20230802,170500,186427215,2470,2470,2470,2470,0
20230802,170400,186427215,2470,2470,2470,2470,0
20230802,170300,186427215,2470,2470,2470,2470,0
20230802,170200,186427215,2470,2470,2470,2470,0
20230802,170100,186427215,2470,2470,2470,2470,0
20230802,170000,186427215,2470,2470,2470,2470,0
20230802,165900,186427215,2470,2470,2470,2470,0
20230802,165800,186427215,2470,2470,2470,2470,0
20230802,165700,186427215,2470,2470,2470,2470,0
20230802,165600,186427215,2470,2470,2470,2470,0
20230802,165500,186427215,2470,2470,2470,2470,0
20230802,165400,186427215,2470,2470,2470,2470,0
20230802,165300,186427215,2470,2470,2470,2470,0
20230802,165200,186427215,2470,2470,2470,2470,7459
20230802,165100,186427215,2470,2470,2470,2470,0
20230802,165000,186427215,2470,2470,2470,2470,0
20230802,164900,186427215,2470,2470,2470,2470,0
20230802,164800,186427215,2470,2470,2470,2470,0
20230802,164700,186427215,2470,2470,2470,2470,0
20230802,164600,186427215,2470,2470,2470,2470,0
20230802,164500,186427215,2470,2470,2470,2470,0
20230802,164400,186427215,2470,2470,2470,2470,0
20230802,164300,186427215,2470,2470,2470,2470,0
20230802,164200,186427215,2470,2470,2470,2470,0
20230802,164100,186427215,2470,2470,2470,2470,0
20230802,164000,186427215,2470,2470,2470,2470,0
20230802,163900,186427215,2470,2470,2470,2470,0
20230802,163800,186427215,2470,2470,2470,2470,0
20230802,163700,186427215,2470,2470,2470,2470,0
20230802,163600,186427215,2470,2470,2470,2470,0
20230802,163500,186427215,2470,2470,2470,2470,0
20230802,163400,186427215,2470,2470,2470,2470,0
20230802,163300,186427215,2470,2470,2470,2470,0
20230802,163200,186427215,2470,2470,2470,2470,0
20230802,163100,186427215,2470,2470,2470,2470,0
20230802,163000,186427215,2470,2470,2470,2470,0
20230802,162900,186427215,2470,2470,2470,2470,0
20230802,162800,186427215,2470,2470,2470,2470,0
20230802,162700,186427215,2470,2470,2470,2470,0
20230802,162600,186427215,2470,2470,2470,2470,0
20230802,162500,186427215,2470,2470,2470,2470,0
20230802,162400,186427215,2470,2470,2470,2470,0
20230802,162300,186427215,2470,2470,2470,2470,0
20230802,162200,186427215,2470,2470,2470,2470,7459
20230802,162100,186427215,2470,2470,2470,2470,0
20230802,162000,186427215,2470,2470,2470,2470,0
20230802,161900,186427215,2470,2470,2470,2470,0
20230802,161800,186427215,2470,2470,2470,2470,0
20230802,161700,186427215,2470,2470,2470,2470,0
20230802,161600,186427215,2470,2470,2470,2470,0
20230802,161500,186427215,2470,2470,2470,2470,0
20230802,161400,186427215,2470,2470,2470,2470,0
20230802,161300,186427215,2470,2470,2470,2470,0
20230802,161200,186427215,2470,2470,2470,2470,0
20230802,161100,186427215,2470,2470,2470,2470,0
20230802,161000,186427215,2470,2470,2470,2470,0
20230802,160900,186427215,2470,2470,2470,2470,0
20230802,160800,186427215,2470,2470,2470,2470,0
20230802,160700,186427215,2470,2470,2470,2470,0
20230802,160600,186427215,2470,2470,2470,2470,0
20230802,160500,186427215,2470,2470,2470,2470,0
20230802,160400,186427215,2470,2470,2470,2470,0
20230802,160300,186427215,2470,2470,2470,2470,0
20230802,160200,186427215,2470,2470,2470,2470,0
20230802,160100,186427215,2470,2470,2470,2470,0
20230802,160000,186427215,2470,2470,2470,2470,0
20230802,155900,186427215,2470,2470,2470,2470,0
20230802,155800,186427215,2470,2470,2470,2470,0
20230802,155700,186427215,2470,2470,2470,2470,0
20230802,155600,186427215,2470,2470,2470,2470,0
20230802,155500,186427215,2470,2470,2470,2470,0
20230802,155400,186427215,2470,2470,2470,2470,0
20230802,155300,186427215,2470,2470,2470,2470,0
20230802,155200,186427215,2470,2470,2470,2470,7459
20230802,155100,186427215,2470,2470,2470,2470,0
20230802,155000,186427215,2470,2470,2470,2470,0
20230802,154900,186427215,2470,2470,2470,2470,0
20230802,154800,186427215,2470,2470,2470,2470,0
20230802,154700,186427215,2470,2470,2470,2470,0
20230802,154600,186427215,2470,2470,2470,2470,0
20230802,154500,186427215,2470,2470,2470,2470,0
20230802,154400,186427215,2470,2470,2470,2470,0
20230802,154300,186427215,2470,2470,2470,2470,0
20230802,154200,186427215,2470,2470,2470,2470,0
20230802,154100,186427215,2470,2470,2470,2470,0
20230802,154000,186427215,2470,2470,2470,2470,0
20230802,153900,186427215,2470,2470,2470,2470,0
20230802,153800,186427215,2470,2470,2470,2470,0
20230802,153700,186427215,2470,2470,2470,2470,0
20230802,153600,186427215,2470,2470,2470,2470,0
20230802,153500,186427215,2470,2470,2470,2470,0
20230802,153400,186427215,2470,2470,2470,2470,0
20230802,153300,186427215,2470,2470,2470,2470,0
20230802,153200,186427215,2470,2470,2470,2470,0
20230802,153100,186427215,2470,2470,2470,2470,0
20230802,153000,186427215,2470,2470,2470,2470,7459
20230802,152900,168003485,2520,2520,2520,2520,0
20230802,152800,168003485,2520,2520,2520,2520,0
20230802,152700,168003485,2520,2520,2520,2520,0
20230802,152600,168003485,2520,2520,2520,2520,0
20230802,152500,168003485,2520,2520,2520,2520,0
20230802,152400,168003485,2520,2520,2520,2520,0
20230802,152300,168003485,2520,2520,2520,2520,0
20230802,152200,168003485,2520,2520,2520,2520,0
20230802,152100,168003485,2520,2520,2520,2520,0
20230802,152000,168003485,2520,2520,2520,2520,0
20230802,151900,168003485,2520,2505,2520,2505,13
20230802,151800,167970810,2520,2505,2520,2500,238
20230802,151700,167374110,2500,2500,2500,2500,1
20230802,151600,167371610,2505,2500,2520,2500,4193
20230802,151500,156861535,2500,2480,2500,2470,2170
20230802,151400,151463545,2475,2475,2475,2475,100
20230802,151300,151216045,2475,2475,2475,2470,809
20230802,151200,149217595,2490,2490,2490,2490,12
20230802,151100,149187715,2475,2475,2475,2475,0
20230802,151000,149187715,2475,2475,2475,2475,0
20230802,150900,149187715,2475,2475,2475,2475,0
20230802,150800,149187715,2475,2475,2475,2475,0
20230802,150700,149187715,2475,2475,2475,2475,0
20230802,150600,149187715,2475,2475,2475,2475,0
20230802,150500,149187715,2475,2475,2475,2475,0
20230802,150400,149187715,2475,2475,2475,2475,0
20230802,150300,149187715,2475,2475,2475,2475,3
20230802,150200,149180290,2495,2475,2495,2475,2
20230802,150100,149175320,2480,2480,2480,2480,0
20230802,150000,149175320,2480,2480,2480,2480,4
20230802,145900,149165400,2480,2480,2480,2480,157
20230802,145800,148776040,2480,2480,2480,2480,344
20230802,145700,147922920,2495,2480,2495,2480,1500
20230802,145600,144186480,2475,2475,2475,2475,0
20230802,145500,144186480,2475,2480,2480,2475,317
20230802,145400,143400820,2480,2480,2480,2480,0
20230802,145300,143400820,2480,2480,2480,2480,0
20230802,145200,143400820,2480,2480,2480,2480,0
20230802,145100,143400820,2480,2480,2480,2480,1
20230802,145000,143398340,2480,2480,2480,2480,0
20230802,144900,143398340,2480,2480,2480,2480,0
20230802,144800,143398340,2480,2480,2480,2480,0
20230802,144700,143398340,2480,2480,2480,2480,1
20230802,144600,143395860,2480,2480,2480,2480,1
20230802,144500,143393380,2495,2495,2495,2495,0
20230802,144400,143393380,2495,2495,2495,2495,0
20230802,144300,143393380,2495,2490,2495,2490,1000
20230802,144200,140898950,2475,2475,2475,2475,1
20230802,144100,140896475,2475,2475,2475,2475,1
20230802,144000,140894000,2470,2470,2470,2470,0
20230802,143900,140894000,2470,2470,2470,2470,0
20230802,143800,140894000,2470,2470,2470,2470,0
20230802,143700,140894000,2470,2470,2470,2470,0
20230802,143600,140894000,2470,2470,2470,2470,0
20230802,143500,140894000,2470,2480,2480,2470,1252
20230802,143400,137801020,2480,2480,2480,2480,1
20230802,143300,137798540,2485,2480,2485,2480,52
20230802,143200,137669330,2480,2480,2480,2480,1
20230802,143100,137666850,2490,2490,2490,2490,0
20230802,143000,137666850,2490,2490,2490,2490,0
20230802,142900,137666850,2490,2490,2490,2490,0
20230802,142800,137666850,2490,2490,2490,2490,1000
20230802,142700,135176850,2470,2480,2480,2470,2802
20230802,142600,128248445,2480,2480,2480,2480,1024
20230802,142500,125708925,2475,2480,2480,2475,40
20230802,142400,125609775,2475,2475,2475,2475,2
20230802,142300,125604825,2475,2475,2475,2475,0
20230802,142200,125604825,2475,2475,2475,2475,0
20230802,142100,125604825,2475,2475,2475,2475,0
20230802,142000,125604825,2475,2475,2475,2475,0
20230802,141900,125604825,2475,2475,2475,2475,0
20230802,141800,125604825,2475,2475,2475,2475,2
20230802,141700,125599875,2480,2480,2480,2480,100
20230802,141600,125351875,2475,2475,2475,2475,0
20230802,141500,125351875,2475,2475,2475,2475,1
20230802,141400,125349400,2475,2475,2475,2475,0
20230802,141300,125349400,2475,2475,2475,2475,300
20230802,141200,124606900,2480,2480,2480,2480,0
20230802,141100,124606900,2480,2480,2480,2480,10
20230802,141000,124582100,2480,2480,2480,2480,0
20230802,140900,124582100,2480,2480,2480,2480,20
20230802,140800,124532500,2475,2475,2475,2475,1
20230802,140700,124530025,2475,2475,2475,2475,0
20230802,140600,124530025,2475,2475,2475,2475,1
20230802,140500,124527550,2475,2475,2475,2475,0
20230802,140400,124527550,2475,2475,2475,2475,1
20230802,140300,124525075,2475,2480,2480,2475,25
20230802,140200,124463080,2480,2480,2480,2480,385
20230802,140100,123508280,2480,2480,2480,2480,0
20230802,140000,123508280,2480,2480,2480,2480,0
20230802,135900,123508280,2480,2480,2480,2480,0
20230802,135800,123508280,2480,2480,2480,2480,0
20230802,135700,123508280,2480,2480,2480,2480,1
20230802,135600,123505800,2480,2480,2485,2480,1402
20230802,135500,120024635,2480,2480,2480,2480,0
20230802,135400,120024635,2480,2480,2480,2480,0
20230802,135300,120024635,2480,2480,2480,2480,0
20230802,135200,120024635,2480,2480,2480,2480,0
20230802,135100,120024635,2480,2480,2480,2480,0
20230802,135000,120024635,2480,2480,2480,2480,1
20230802,134900,120022155,2480,2480,2480,2480,1
20230802,134800,120019675,2480,2480,2480,2480,2
20230802,134700,120014715,2480,2480,2480,2480,0
20230802,134600,120014715,2480,2480,2480,2480,0
20230802,134500,120014715,2480,2480,2480,2480,0
20230802,134400,120014715,2480,2480,2480,2480,1
20230802,134300,120012235,2480,2480,2480,2480,0
20230802,134200,120012235,2480,2480,2480,2480,1
20230802,134100,120009755,2480,2480,2480,2480,0
20230802,134000,120009755,2480,2480,2480,2480,0
20230802,133900,120009755,2480,2480,2480,2480,1
20230802,133800,120007275,2480,2480,2480,2480,0
20230802,133700,120007275,2480,2480,2480,2480,0
20230802,133600,120007275,2480,2480,2480,2480,1
20230802,133500,120004795,2485,2485,2485,2485,7
20230802,133400,119987400,2480,2480,2480,2480,1
20230802,133300,119984920,2485,2485,2485,2485,0
20230802,133200,119984920,2485,2485,2485,2485,0
20230802,133100,119984920,2485,2485,2485,2485,0
20230802,133000,119984920,2485,2485,2485,2485,81
20230802,132900,119783635,2485,2485,2485,2485,0
20230802,132800,119783635,2485,2485,2485,2485,0
20230802,132700,119783635,2485,2485,2485,2485,0
20230802,132600,119783635,2485,2485,2485,2485,0
20230802,132500,119783635,2485,2485,2485,2485,0
20230802,132400,119783635,2485,2485,2485,2485,0
20230802,132300,119783635,2485,2485,2485,2485,1
20230802,132200,119781150,2490,2490,2490,2490,0
20230802,132100,119781150,2490,2485,2490,2485,21
20230802,132000,119728865,2485,2485,2485,2485,1
20230802,131900,119726380,2485,2490,2490,2485,1762
20230802,131800,115342995,2490,2490,2490,2490,0
20230802,131700,115342995,2490,2490,2490,2490,1
20230802,131600,115340505,2490,2490,2490,2490,0
20230802,131500,115340505,2490,2490,2490,2490,0
20230802,131400,115340505,2490,2490,2490,2490,0
20230802,131300,115340505,2490,2490,2490,2490,0
20230802,131200,115340505,2490,2490,2490,2490,2
20230802,131100,115335525,2490,2490,2490,2490,0
20230802,131000,115335525,2490,2490,2490,2490,0
20230802,130900,115335525,2490,2490,2490,2490,1
20230802,130800,115333035,2495,2495,2495,2495,0
20230802,130700,115333035,2495,2495,2495,2495,785
20230802,130600,113374460,2490,2490,2490,2490,667
20230802,130500,111713630,2485,2485,2485,2485,1
20230802,130400,111711145,2485,2485,2485,2485,0
20230802,130300,111711145,2485,2485,2485,2485,1
20230802,130200,111708660,2490,2490,2490,2490,0
20230802,130100,111708660,2490,2490,2490,2490,0
20230802,130000,111708660,2490,2490,2490,2490,0
20230802,125900,111708660,2490,2490,2490,2490,0
20230802,125800,111708660,2490,2490,2490,2490,1
20230802,125700,111706170,2485,2485,2485,2485,0
20230802,125600,111706170,2485,2485,2485,2485,0
20230802,125500,111706170,2485,2490,2490,2485,11
20230802,125400,111678785,2490,2485,2490,2485,11
20230802,125300,111651400,2485,2485,2485,2485,10
20230802,125200,111626550,2485,2485,2485,2485,0
20230802,125100,111626550,2485,2485,2485,2485,1
20230802,125000,111624065,2490,2490,2490,2490,250
20230802,124900,111001565,2490,2490,2490,2490,0
20230802,124800,111001565,2490,2490,2490,2490,1827
20230802,124700,106452335,2490,2490,2490,2490,0
20230802,124600,106452335,2490,2490,2490,2490,0
20230802,124500,106452335,2490,2490,2490,2490,1
20230802,124400,106449845,2490,2490,2490,2490,17
20230802,124300,106407515,2490,2490,2490,2490,503
20230802,124200,105155045,2490,2490,2490,2490,195
20230802,124100,104669495,2490,2490,2490,2490,6
20230802,124000,104654555,2490,2490,2490,2490,0
20230802,123900,104654555,2490,2490,2490,2490,0
20230802,123800,104654555,2490,2490,2490,2490,0
20230802,123700,104654555,2490,2490,2490,2490,0
20230802,123600,104654555,2490,2490,2490,2490,3
20230802,123500,104647085,2490,2490,2490,2490,0
20230802,123400,104647085,2490,2490,2490,2490,1037
20230802,123300,102064955,2490,2490,2490,2490,0
20230802,123200,102064955,2490,2490,2490,2490,0
20230802,123100,102064955,2490,2490,2490,2490,5
20230802,123000,102052505,2490,2490,2490,2490,0
20230802,122900,102052505,2490,2490,2490,2490,0
20230802,122800,102052505,2490,2490,2490,2490,2
20230802,122700,102047525,2490,2490,2490,2490,2
20230802,122600,102042545,2490,2490,2490,2490,0
20230802,122500,102042545,2490,2490,2490,2490,1
20230802,122400,102040055,2495,2495,2495,2495,0
20230802,122300,102040055,2495,2495,2495,2495,0
20230802,122200,102040055,2495,2495,2495,2495,427
20230802,122100,100974690,2495,2495,2495,2495,1
20230802,122000,100972195,2495,2495,2495,2495,113
20230802,121900,100690260,2500,2500,2500,2500,5
20230802,121800,100677760,2495,2495,2495,2495,1
20230802,121700,100675265,2510,2510,2510,2510,1
20230802,121600,100672755,2495,2495,2495,2495,1
20230802,121500,100670260,2490,2490,2490,2490,0
20230802,121400,100670260,2490,2490,2490,2490,0
20230802,121300,100670260,2490,2490,2490,2490,1
20230802,121200,100667770,2490,2490,2490,2490,0
20230802,121100,100667770,2490,2490,2490,2490,0
20230802,121000,100667770,2490,2490,2490,2490,0
20230802,120900,100667770,2490,2490,2490,2490,1
20230802,120800,100665280,2495,2495,2495,2495,0
20230802,120700,100665280,2495,2495,2495,2495,1
20230802,120600,100662785,2495,2495,2495,2495,624
20230802,120500,99105905,2490,2490,2490,2490,0
20230802,120400,99105905,2490,2490,2490,2490,0
20230802,120300,99105905,2490,2490,2490,2490,0
20230802,120200,99105905,2490,2490,2490,2490,0
20230802,120100,99105905,2490,2490,2490,2490,0
20230802,120000,99105905,2490,2490,2490,2490,4
20230802,115900,99095945,2490,2490,2490,2490,140
20230802,115800,98747345,2490,2490,2490,2490,0
20230802,115700,98747345,2490,2490,2490,2490,0
20230802,115600,98747345,2490,2490,2490,2490,0
20230802,115500,98747345,2490,2490,2490,2490,0
20230802,115400,98747345,2490,2490,2490,2490,0
20230802,115300,98747345,2490,2490,2490,2490,0
20230802,115200,98747345,2490,2490,2490,2490,1
20230802,115100,98744855,2495,2495,2495,2495,1
20230802,115000,98742360,2490,2490,2490,2490,0
20230802,114900,98742360,2490,2490,2490,2490,19
20230802,114800,98695050,2490,2490,2490,2490,0
20230802,114700,98695050,2490,2495,2495,2490,1846
20230802,114600,94094080,2495,2495,2495,2495,0
20230802,114500,94094080,2495,2495,2495,2495,0
20230802,114400,94094080,2495,2495,2495,2495,0
20230802,114300,94094080,2495,2495,2495,2495,0
20230802,114200,94094080,2495,2495,2495,2495,0
20230802,114100,94094080,2495,2495,2495,2495,0
20230802,114000,94094080,2495,2495,2495,2495,0
20230802,113900,94094080,2495,2495,2495,2495,20
20230802,113800,94044180,2495,2495,2495,2495,0
20230802,113700,94044180,2495,2500,2500,2495,366
20230802,113600,93129185,2500,2500,2500,2500,0
20230802,113500,93129185,2500,2495,2500,2495,2573
20230802,113400,86707050,2495,2495,2495,2495,3
20230802,113300,86699565,2495,2495,2495,2495,0
20230802,113200,86699565,2495,2495,2495,2495,0
20230802,113100,86699565,2495,2495,2495,2495,0
20230802,113000,86699565,2495,2495,2495,2495,0
20230802,112900,86699565,2495,2495,2495,2495,0
20230802,112800,86699565,2495,2495,2495,2495,306
20230802,112700,85936095,2500,2500,2500,2500,519
20230802,112600,84638595,2500,2500,2500,2500,0
20230802,112500,84638595,2500,2500,2500,2500,1100
20230802,112400,81888595,2505,2505,2505,2505,20
20230802,112300,81838495,2505,2505,2505,2505,1
20230802,112200,81835990,2505,2505,2505,2505,100
20230802,112100,81585490,2505,2505,2505,2505,700
20230802,112000,79831990,2515,2515,2515,2515,13
20230802,111900,79799295,2510,2510,2510,2510,3
20230802,111800,79791765,2505,2505,2505,2505,0
20230802,111700,79791765,2505,2505,2505,2505,0
20230802,111600,79791765,2505,2510,2510,2505,510
20230802,111500,78511715,2505,2505,2505,2505,0
20230802,111400,78511715,2505,2505,2505,2505,0
20230802,111300,78511715,2505,2505,2505,2505,238
20230802,111200,77915525,2505,2505,2505,2505,0
20230802,111100,77915525,2505,2505,2505,2505,0
20230802,111000,77915525,2505,2505,2505,2505,0
20230802,110900,77915525,2505,2505,2505,2505,0
20230802,110800,77915525,2505,2505,2505,2505,1
20230802,110700,77913020,2510,2510,2510,2510,0
20230802,110600,77913020,2510,2510,2510,2510,0
20230802,110500,77913020,2510,2510,2510,2510,0
20230802,110400,77913020,2510,2510,2510,2510,0
20230802,110300,77913020,2510,2510,2510,2510,1
20230802,110200,77910510,2505,2505,2505,2505,8
20230802,110100,77890470,2515,2515,2515,2515,0
20230802,110000,77890470,2515,2515,2515,2515,231
20230802,105900,77309505,2505,2505,2505,2505,0
20230802,105800,77309505,2505,2505,2505,2505,0
20230802,105700,77309505,2505,2505,2505,2505,0
20230802,105600,77309505,2505,2505,2505,2505,0
20230802,105500,77309505,2505,2505,2505,2505,0
20230802,105400,77309505,2505,2505,2505,2505,1
20230802,105300,77307000,2505,2505,2505,2505,0
20230802,105200,77307000,2505,2505,2505,2505,0
20230802,105100,77307000,2505,2505,2505,2505,0
20230802,105000,77307000,2505,2505,2505,2505,0
20230802,104900,77307000,2505,2505,2505,2505,0
20230802,104800,77307000,2505,2505,2505,2505,0
20230802,104700,77307000,2505,2505,2505,2505,100
20230802,104600,77056500,2510,2510,2510,2510,927
20230802,104500,74729730,2515,2515,2515,2515,1
20230802,104400,74727215,2505,2500,2505,2500,70
20230802,104300,74552115,2500,2505,2505,2500,3326
20230802,104200,66233235,2500,2500,2500,2500,0
20230802,104100,66233235,2500,2500,2500,2500,0
20230802,104000,66233235,2500,2510,2510,2500,11000
20230802,103900,38695165,2510,2520,2520,2510,4000
20230802,103800,28646605,2525,2520,2525,2520,1002
20230802,103700,26121555,2520,2520,2520,2520,0
20230802,103600,26121555,2520,2520,2520,2520,1000
20230802,103500,23601555,2525,2525,2525,2525,1
20230802,103400,23599030,2525,2525,2525,2525,32
20230802,103300,23518230,2525,2525,2525,2525,0
20230802,103200,23518230,2525,2525,2525,2525,0
20230802,103100,23518230,2525,2525,2525,2525,0
20230802,103000,23518230,2525,2525,2525,2525,0
20230802,102900,23518230,2525,2525,2525,2525,0
20230802,102800,23518230,2525,2525,2525,2525,0
20230802,102700,23518230,2525,2525,2525,2525,0
20230802,102600,23518230,2525,2525,2525,2525,0
20230802,102500,23518230,2525,2525,2525,2525,166
20230802,102400,23099080,2530,2530,2530,2530,0
20230802,102300,23099080,2530,2530,2530,2530,0
20230802,102200,23099080,2530,2530,2530,2530,0
20230802,102100,23099080,2530,2530,2530,2530,0
20230802,102000,23099080,2530,2530,2530,2530,0
20230802,101900,23099080,2530,2530,2530,2530,0
20230802,101800,23099080,2530,2530,2530,2530,0
20230802,101700,23099080,2530,2530,2530,2530,0
20230802,101600,23099080,2530,2530,2530,2530,0
20230802,101500,23099080,2530,2530,2530,2530,0
20230802,101400,23099080,2530,2530,2530,2530,0
20230802,101300,23099080,2530,2530,2530,2530,1
20230802,101200,23096550,2525,2525,2525,2525,0
20230802,101100,23096550,2525,2525,2525,2525,0
20230802,101000,23096550,2525,2525,2525,2525,0
20230802,100900,23096550,2525,2525,2525,2525,0
20230802,100800,23096550,2525,2525,2525,2525,15
20230802,100700,23058675,2530,2530,2530,2530,0
20230802,100600,23058675,2530,2530,2530,2530,106
20230802,100500,22790495,2525,2525,2525,2525,442
20230802,100400,21674445,2525,2525,2525,2525,30
20230802,100300,21598695,2525,2525,2525,2525,0
20230802,100200,21598695,2525,2525,2525,2525,0
20230802,100100,21598695,2525,2525,2525,2525,0
20230802,100000,21598695,2525,2525,2525,2525,0
20230802,095900,21598695,2525,2525,2525,2525,0
20230802,095800,21598695,2525,2525,2525,2525,100
20230802,095700,21346195,2525,2525,2525,2525,100
20230802,095600,21093695,2525,2525,2525,2525,136
20230802,095500,20750295,2525,2535,2535,2525,369
20230802,095400,19818160,2535,2535,2535,2535,4
20230802,095300,19808020,2535,2535,2535,2535,0
20230802,095200,19808020,2535,2535,2535,2535,0
20230802,095100,19808020,2535,2535,2535,2535,100
20230802,095000,19554520,2540,2540,2540,2540,1574
20230802,094900,15556560,2540,2530,2540,2530,1706
20230802,094800,11228085,2525,2525,2525,2525,310
20230802,094700,10445335,2525,2525,2525,2525,1
20230802,094600,10442810,2525,2525,2525,2525,0
20230802,094500,10442810,2525,2525,2525,2525,0
20230802,094400,10442810,2525,2525,2525,2525,200
20230802,094300,9937810,2530,2530,2530,2530,0
20230802,094200,9937810,2530,2530,2530,2530,1
20230802,094100,9935280,2530,2530,2530,2530,2
20230802,094000,9930220,2525,2525,2525,2525,0
20230802,093900,9930220,2525,2525,2525,2525,484
20230802,093800,8708120,2530,2530,2530,2530,1
20230802,093700,8705590,2525,2525,2525,2525,256
20230802,093600,8059190,2525,2525,2525,2525,0
20230802,093500,8059190,2525,2525,2525,2525,50
20230802,093400,7932940,2520,2520,2520,2520,1
20230802,093300,7930420,2520,2520,2520,2520,0
20230802,093200,7930420,2520,2520,2520,2520,0
20230802,093100,7930420,2520,2520,2520,2520,0
20230802,093000,7930420,2520,2520,2520,2520,0
20230802,092900,7930420,2520,2520,2520,2520,0
20230802,092800,7930420,2520,2520,2520,2520,577
20230802,092700,6476380,2520,2520,2520,2520,0
20230802,092600,6476380,2520,2520,2520,2520,0
20230802,092500,6476380,2520,2520,2520,2520,423
20230802,092400,5410420,2515,2515,2515,2515,0
20230802,092300,5410420,2515,2515,2515,2515,0
20230802,092200,5410420,2515,2515,2515,2515,0
20230802,092100,5410420,2515,2515,2515,2515,90
20230802,092000,5184070,2525,2525,2525,2525,0
20230802,091900,5184070,2525,2525,2525,2525,0
20230802,091800,5184070,2525,2525,2525,2525,1
20230802,091700,5181545,2515,2515,2515,2515,0
20230802,091600,5181545,2515,2515,2515,2515,0
20230802,091500,5181545,2515,2515,2515,2515,0
20230802,091400,5181545,2515,2515,2515,2515,0
20230802,091300,5181545,2515,2515,2515,2515,0
20230802,091200,5181545,2515,2515,2515,2515,375
20230802,091100,4238420,2515,2515,2515,2515,110
20230802,091000,3961770,2515,2515,2515,2515,210
20230802,090900,3433620,2525,2525,2525,2525,0
20230802,090800,3433620,2525,2525,2525,2525,0
20230802,090700,3433620,2525,2525,2525,2525,0
20230802,090600,3433620,2525,2525,2525,2525,0
20230802,090500,3433620,2525,2525,2525,2525,511
20230802,090400,2143345,2530,2505,2530,2500,214
20230802,090300,1606585,2525,2515,2525,2515,22
20230802,090200,1551155,2505,2505,2505,2500,403
20230802,090100,543585,2505,2505,2505,2505,0
20230802,090000,543585,2505,2505,2505,2505,217