KissMeData/024740/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190200,419998315,2385,2385,2385,2385,1541
20230807,190100,419998315,2385,2385,2385,2385,0
20230807,190000,419998315,2385,2385,2385,2385,0
20230807,185900,419998315,2385,2385,2385,2385,0
20230807,185800,419998315,2385,2385,2385,2385,0
20230807,185700,419998315,2385,2385,2385,2385,0
20230807,185600,419998315,2385,2385,2385,2385,0
20230807,185500,419998315,2385,2385,2385,2385,0
20230807,185400,419998315,2385,2385,2385,2385,0
20230807,185300,419998315,2385,2385,2385,2385,0
20230807,185200,419998315,2385,2385,2385,2385,0
20230807,185100,419998315,2385,2385,2385,2385,0
20230807,185000,419998315,2385,2385,2385,2385,0
20230807,184900,419998315,2385,2385,2385,2385,0
20230807,184800,419998315,2385,2385,2385,2385,0
20230807,184700,419998315,2385,2385,2385,2385,0
20230807,184600,419998315,2385,2385,2385,2385,0
20230807,184500,419998315,2385,2385,2385,2385,0
20230807,184400,419998315,2385,2385,2385,2385,0
20230807,184300,419998315,2385,2385,2385,2385,0
20230807,184200,419998315,2385,2385,2385,2385,0
20230807,184100,419998315,2385,2385,2385,2385,0
20230807,184000,419998315,2385,2385,2385,2385,0
20230807,183900,419998315,2385,2385,2385,2385,0
20230807,183800,419998315,2385,2385,2385,2385,0
20230807,183700,419998315,2385,2385,2385,2385,0
20230807,183600,419998315,2385,2385,2385,2385,0
20230807,183500,419998315,2385,2385,2385,2385,0
20230807,183400,419998315,2385,2385,2385,2385,0
20230807,183300,419998315,2385,2385,2385,2385,0
20230807,183200,419998315,2385,2385,2385,2385,1541
20230807,183100,419998315,2385,2385,2385,2385,0
20230807,183000,419998315,2385,2385,2385,2385,0
20230807,182900,419998315,2385,2385,2385,2385,0
20230807,182800,419998315,2385,2385,2385,2385,0
20230807,182700,419998315,2385,2385,2385,2385,0
20230807,182600,419998315,2385,2385,2385,2385,0
20230807,182500,419998315,2385,2385,2385,2385,0
20230807,182400,419998315,2385,2385,2385,2385,0
20230807,182300,419998315,2385,2385,2385,2385,0
20230807,182200,419998315,2385,2385,2385,2385,0
20230807,182100,419998315,2385,2385,2385,2385,0
20230807,182000,419998315,2385,2385,2385,2385,0
20230807,181900,419998315,2385,2385,2385,2385,0
20230807,181800,419998315,2385,2385,2385,2385,0
20230807,181700,419998315,2385,2385,2385,2385,0
20230807,181600,419998315,2385,2385,2385,2385,0
20230807,181500,419998315,2385,2385,2385,2385,0
20230807,181400,419998315,2385,2385,2385,2385,0
20230807,181300,419998315,2385,2385,2385,2385,0
20230807,181200,419998315,2385,2385,2385,2385,0
20230807,181100,419998315,2385,2385,2385,2385,0
20230807,181000,419998315,2385,2385,2385,2385,0
20230807,180900,419998315,2385,2385,2385,2385,0
20230807,180800,419998315,2385,2385,2385,2385,0
20230807,180700,419998315,2385,2385,2385,2385,0
20230807,180600,419998315,2385,2385,2385,2385,0
20230807,180500,419998315,2385,2385,2385,2385,0
20230807,180400,419998315,2385,2385,2385,2385,0
20230807,180300,419998315,2385,2385,2385,2385,0
20230807,180200,419998315,2385,2385,2385,2385,1541
20230807,180100,419998315,2385,2385,2385,2385,0
20230807,180000,419998315,2385,2385,2385,2385,0
20230807,175900,419998315,2385,2385,2385,2385,0
20230807,175800,419998315,2385,2385,2385,2385,0
20230807,175700,419998315,2385,2385,2385,2385,0
20230807,175600,419998315,2385,2385,2385,2385,0
20230807,175500,419998315,2385,2385,2385,2385,0
20230807,175400,419998315,2385,2385,2385,2385,0
20230807,175300,419998315,2385,2385,2385,2385,0
20230807,175200,419998315,2385,2385,2385,2385,0
20230807,175100,419998315,2385,2385,2385,2385,0
20230807,175000,419998315,2385,2385,2385,2385,0
20230807,174900,419998315,2385,2385,2385,2385,0
20230807,174800,419998315,2385,2385,2385,2385,0
20230807,174700,419998315,2385,2385,2385,2385,0
20230807,174600,419998315,2385,2385,2385,2385,0
20230807,174500,419998315,2385,2385,2385,2385,0
20230807,174400,419998315,2385,2385,2385,2385,0
20230807,174300,419998315,2385,2385,2385,2385,0
20230807,174200,419998315,2385,2385,2385,2385,0
20230807,174100,419998315,2385,2385,2385,2385,0
20230807,174000,419998315,2385,2385,2385,2385,0
20230807,173900,419998315,2385,2385,2385,2385,0
20230807,173800,419998315,2385,2385,2385,2385,0
20230807,173700,419998315,2385,2385,2385,2385,0
20230807,173600,419998315,2385,2385,2385,2385,0
20230807,173500,419998315,2385,2385,2385,2385,0
20230807,173400,419998315,2385,2385,2385,2385,0
20230807,173300,419998315,2385,2385,2385,2385,0
20230807,173200,419998315,2385,2385,2385,2385,1541
20230807,173100,419998315,2385,2385,2385,2385,0
20230807,173000,419998315,2385,2385,2385,2385,0
20230807,172900,419998315,2385,2385,2385,2385,0
20230807,172800,419998315,2385,2385,2385,2385,0
20230807,172700,419998315,2385,2385,2385,2385,0
20230807,172600,419998315,2385,2385,2385,2385,0
20230807,172500,419998315,2385,2385,2385,2385,0
20230807,172400,419998315,2385,2385,2385,2385,0
20230807,172300,419998315,2385,2385,2385,2385,0
20230807,172200,419998315,2385,2385,2385,2385,0
20230807,172100,419998315,2385,2385,2385,2385,0
20230807,172000,419998315,2385,2385,2385,2385,0
20230807,171900,419998315,2385,2385,2385,2385,0
20230807,171800,419998315,2385,2385,2385,2385,0
20230807,171700,419998315,2385,2385,2385,2385,0
20230807,171600,419998315,2385,2385,2385,2385,0
20230807,171500,419998315,2385,2385,2385,2385,0
20230807,171400,419998315,2385,2385,2385,2385,0
20230807,171300,419998315,2385,2385,2385,2385,0
20230807,171200,419998315,2385,2385,2385,2385,0
20230807,171100,419998315,2385,2385,2385,2385,0
20230807,171000,419998315,2385,2385,2385,2385,0
20230807,170900,419998315,2385,2385,2385,2385,0
20230807,170800,419998315,2385,2385,2385,2385,0
20230807,170700,419998315,2385,2385,2385,2385,0
20230807,170600,419998315,2385,2385,2385,2385,0
20230807,170500,419998315,2385,2385,2385,2385,0
20230807,170400,419998315,2385,2385,2385,2385,0
20230807,170300,419998315,2385,2385,2385,2385,0
20230807,170200,419998315,2385,2385,2385,2385,1541
20230807,170100,419998315,2385,2385,2385,2385,0
20230807,170000,419998315,2385,2385,2385,2385,0
20230807,165900,419998315,2385,2385,2385,2385,0
20230807,165800,419998315,2385,2385,2385,2385,0
20230807,165700,419998315,2385,2385,2385,2385,0
20230807,165600,419998315,2385,2385,2385,2385,0
20230807,165500,419998315,2385,2385,2385,2385,0
20230807,165400,419998315,2385,2385,2385,2385,0
20230807,165300,419998315,2385,2385,2385,2385,0
20230807,165200,419998315,2385,2385,2385,2385,0
20230807,165100,419998315,2385,2385,2385,2385,0
20230807,165000,419998315,2385,2385,2385,2385,0
20230807,164900,419998315,2385,2385,2385,2385,0
20230807,164800,419998315,2385,2385,2385,2385,0
20230807,164700,419998315,2385,2385,2385,2385,0
20230807,164600,419998315,2385,2385,2385,2385,0
20230807,164500,419998315,2385,2385,2385,2385,0
20230807,164400,419998315,2385,2385,2385,2385,0
20230807,164300,419998315,2385,2385,2385,2385,0
20230807,164200,419998315,2385,2385,2385,2385,0
20230807,164100,419998315,2385,2385,2385,2385,0
20230807,164000,419998315,2385,2385,2385,2385,0
20230807,163900,419998315,2385,2385,2385,2385,0
20230807,163800,419998315,2385,2385,2385,2385,0
20230807,163700,419998315,2385,2385,2385,2385,0
20230807,163600,419998315,2385,2385,2385,2385,0
20230807,163500,419998315,2385,2385,2385,2385,0
20230807,163400,419998315,2385,2385,2385,2385,0
20230807,163300,419998315,2385,2385,2385,2385,0
20230807,163200,419998315,2385,2385,2385,2385,1541
20230807,163100,419998315,2385,2385,2385,2385,0
20230807,163000,419998315,2385,2385,2385,2385,0
20230807,162900,419998315,2385,2385,2385,2385,0
20230807,162800,419998315,2385,2385,2385,2385,0
20230807,162700,419998315,2385,2385,2385,2385,0
20230807,162600,419998315,2385,2385,2385,2385,0
20230807,162500,419998315,2385,2385,2385,2385,0
20230807,162400,419998315,2385,2385,2385,2385,0
20230807,162300,419998315,2385,2385,2385,2385,0
20230807,162200,419998315,2385,2385,2385,2385,0
20230807,162100,419998315,2385,2385,2385,2385,0
20230807,162000,419998315,2385,2385,2385,2385,0
20230807,161900,419998315,2385,2385,2385,2385,0
20230807,161800,419998315,2385,2385,2385,2385,0
20230807,161700,419998315,2385,2385,2385,2385,0
20230807,161600,419998315,2385,2385,2385,2385,0
20230807,161500,419998315,2385,2385,2385,2385,0
20230807,161400,419998315,2385,2385,2385,2385,0
20230807,161300,419998315,2385,2385,2385,2385,0
20230807,161200,419998315,2385,2385,2385,2385,0
20230807,161100,419998315,2385,2385,2385,2385,0
20230807,161000,419998315,2385,2385,2385,2385,0
20230807,160900,419998315,2385,2385,2385,2385,0
20230807,160800,419998315,2385,2385,2385,2385,0
20230807,160700,419998315,2385,2385,2385,2385,0
20230807,160600,419998315,2385,2385,2385,2385,0
20230807,160500,419998315,2385,2385,2385,2385,0
20230807,160400,419998315,2385,2385,2385,2385,0
20230807,160300,419998315,2385,2385,2385,2385,0
20230807,160200,419998315,2385,2385,2385,2385,1541
20230807,160100,419998315,2385,2385,2385,2385,0
20230807,160000,419998315,2385,2385,2385,2385,0
20230807,155900,419998315,2385,2385,2385,2385,0
20230807,155800,419998315,2385,2385,2385,2385,0
20230807,155700,419998315,2385,2385,2385,2385,0
20230807,155600,419998315,2385,2385,2385,2385,0
20230807,155500,419998315,2385,2385,2385,2385,0
20230807,155400,419998315,2385,2385,2385,2385,0
20230807,155300,419998315,2385,2385,2385,2385,0
20230807,155200,419998315,2385,2385,2385,2385,0
20230807,155100,419998315,2385,2385,2385,2385,0
20230807,155000,419998315,2385,2385,2385,2385,0
20230807,154900,419998315,2385,2385,2385,2385,0
20230807,154800,419998315,2385,2385,2385,2385,0
20230807,154700,419998315,2385,2385,2385,2385,0
20230807,154600,419998315,2385,2385,2385,2385,0
20230807,154500,419998315,2385,2385,2385,2385,0
20230807,154400,419998315,2385,2385,2385,2385,0
20230807,154300,419998315,2385,2385,2385,2385,0
20230807,154200,419998315,2385,2385,2385,2385,0
20230807,154100,419998315,2385,2385,2385,2385,0
20230807,154000,419998315,2385,2385,2385,2385,0
20230807,153900,419998315,2385,2385,2385,2385,0
20230807,153800,419998315,2385,2385,2385,2385,0
20230807,153700,419998315,2385,2385,2385,2385,0
20230807,153600,419998315,2385,2385,2385,2385,0
20230807,153500,419998315,2385,2385,2385,2385,0
20230807,153400,419998315,2385,2385,2385,2385,0
20230807,153300,419998315,2385,2385,2385,2385,0
20230807,153200,419998315,2385,2385,2385,2385,1541
20230807,153100,419998315,2385,2385,2385,2385,0
20230807,153000,419998315,2385,2385,2385,2385,1541
20230807,152900,416323030,2385,2385,2385,2385,0
20230807,152800,416323030,2385,2385,2385,2385,0
20230807,152700,416323030,2385,2385,2385,2385,0
20230807,152600,416323030,2385,2385,2385,2385,0
20230807,152500,416323030,2385,2385,2385,2385,0
20230807,152400,416323030,2385,2385,2385,2385,0
20230807,152300,416323030,2385,2385,2385,2385,0
20230807,152200,416323030,2385,2385,2385,2385,0
20230807,152100,416323030,2385,2385,2385,2385,0
20230807,152000,416323030,2385,2385,2385,2385,0
20230807,151900,416323030,2385,2385,2385,2385,6
20230807,151800,416308720,2385,2380,2385,2380,170
20230807,151700,415903880,2380,2385,2385,2380,101
20230807,151600,415663495,2380,2380,2380,2380,200
20230807,151500,415187495,2385,2385,2385,2385,0
20230807,151400,415187495,2385,2385,2385,2385,0
20230807,151300,415187495,2385,2385,2385,2385,0
20230807,151200,415187495,2385,2375,2385,2375,501
20230807,151100,413997610,2380,2380,2380,2380,500
20230807,151000,412807610,2385,2385,2385,2385,1
20230807,150900,412805225,2370,2370,2370,2370,0
20230807,150800,412805225,2370,2370,2370,2370,0
20230807,150700,412805225,2370,2385,2385,2370,53
20230807,150600,412679600,2380,2380,2380,2380,333
20230807,150500,411887060,2365,2380,2380,2365,42
20230807,150400,411787515,2365,2375,2375,2365,800
20230807,150300,409893145,2380,2380,2380,2380,20
20230807,150200,409845545,2380,2380,2380,2380,0
20230807,150100,409845545,2380,2380,2380,2380,3
20230807,150000,409838405,2380,2380,2380,2380,800
20230807,145900,407934405,2380,2380,2380,2380,0
20230807,145800,407934405,2380,2380,2380,2380,0
20230807,145700,407934405,2380,2380,2380,2380,0
20230807,145600,407934405,2380,2380,2380,2380,0
20230807,145500,407934405,2380,2380,2380,2380,0
20230807,145400,407934405,2380,2380,2380,2380,0
20230807,145300,407934405,2380,2380,2380,2380,0
20230807,145200,407934405,2380,2380,2380,2380,2
20230807,145100,407929645,2375,2375,2375,2375,4
20230807,145000,407920145,2385,2385,2385,2385,0
20230807,144900,407920145,2385,2385,2385,2385,0
20230807,144800,407920145,2385,2385,2385,2385,0
20230807,144700,407920145,2385,2385,2385,2385,0
20230807,144600,407920145,2385,2385,2385,2385,0
20230807,144500,407920145,2385,2385,2385,2385,0
20230807,144400,407920145,2385,2385,2385,2385,1
20230807,144300,407917760,2370,2380,2380,2365,9462
20230807,144200,385525135,2370,2380,2380,2370,44
20230807,144100,385420425,2375,2375,2375,2375,0
20230807,144000,385420425,2375,2375,2375,2375,0
20230807,143900,385420425,2375,2375,2375,2375,1600
20230807,143800,381620425,2380,2380,2380,2380,500
20230807,143700,380430425,2385,2385,2385,2385,0
20230807,143600,380430425,2385,2385,2385,2385,0
20230807,143500,380430425,2385,2385,2385,2385,151
20230807,143400,380070290,2385,2385,2385,2385,0
20230807,143300,380070290,2385,2385,2385,2385,5
20230807,143200,380058365,2385,2380,2385,2380,1395
20230807,143100,376733405,2380,2385,2385,2380,1110
20230807,143000,374091585,2385,2385,2385,2385,678
20230807,142900,372474555,2380,2380,2380,2380,132
20230807,142800,372160395,2370,2370,2370,2370,50
20230807,142700,372041895,2380,2380,2380,2380,1
20230807,142600,372039515,2365,2365,2365,2365,0
20230807,142500,372039515,2365,2365,2365,2365,0
20230807,142400,372039515,2365,2375,2375,2365,20000
20230807,142300,324700625,2385,2385,2385,2385,0
20230807,142200,324700625,2385,2375,2385,2375,21050
20230807,142100,274601530,2380,2380,2380,2380,0
20230807,142000,274601530,2380,2380,2380,2380,150
20230807,141900,274244530,2385,2385,2385,2385,0
20230807,141800,274244530,2385,2385,2385,2385,0
20230807,141700,274244530,2385,2380,2385,2380,2
20230807,141600,274239765,2370,2370,2370,2370,0
20230807,141500,274239765,2370,2370,2370,2370,0
20230807,141400,274239765,2370,2370,2370,2370,104
20230807,141300,273993285,2385,2385,2385,2385,0
20230807,141200,273993285,2385,2385,2385,2385,0
20230807,141100,273993285,2385,2385,2385,2385,100
20230807,141000,273754785,2390,2390,2390,2390,0
20230807,140900,273754785,2390,2380,2390,2370,561
20230807,140800,272421885,2380,2370,2380,2370,4
20230807,140700,272412395,2370,2370,2370,2370,10
20230807,140600,272388695,2380,2380,2380,2380,0
20230807,140500,272388695,2380,2380,2380,2380,0
20230807,140400,272388695,2380,2380,2380,2380,2726
20230807,140300,265900815,2385,2385,2385,2385,0
20230807,140200,265900815,2385,2385,2385,2385,0
20230807,140100,265900815,2385,2385,2385,2380,22
20230807,140000,265848445,2380,2380,2380,2380,0
20230807,135900,265848445,2380,2380,2380,2380,1
20230807,135800,265846065,2380,2380,2380,2380,0
20230807,135700,265846065,2380,2375,2380,2375,3015
20230807,135600,258677355,2380,2380,2380,2380,0
20230807,135500,258677355,2380,2380,2380,2380,0
20230807,135400,258677355,2380,2380,2380,2380,0
20230807,135300,258677355,2380,2380,2380,2380,1
20230807,135200,258674975,2380,2380,2380,2380,0
20230807,135100,258674975,2380,2380,2380,2380,0
20230807,135000,258674975,2380,2380,2380,2380,0
20230807,134900,258674975,2380,2380,2380,2380,500
20230807,134800,257484975,2380,2380,2380,2380,0
20230807,134700,257484975,2380,2380,2380,2380,358
20230807,134600,256632935,2370,2370,2370,2370,0
20230807,134500,256632935,2370,2375,2380,2370,3651
20230807,134400,247970055,2380,2380,2380,2380,1
20230807,134300,247967675,2375,2375,2375,2375,1491
20230807,134200,244426550,2375,2375,2375,2375,9
20230807,134100,244405175,2375,2375,2375,2375,20
20230807,134000,244357675,2380,2380,2380,2380,0
20230807,133900,244357675,2380,2380,2380,2380,1
20230807,133800,244355295,2375,2380,2380,2375,26
20230807,133700,244293535,2380,2375,2380,2375,238
20230807,133600,243728035,2375,2375,2375,2375,0
20230807,133500,243728035,2375,2375,2375,2375,10
20230807,133400,243704285,2375,2375,2375,2375,0
20230807,133300,243704285,2375,2375,2375,2375,1522
20230807,133200,240089535,2380,2375,2380,2375,144
20230807,133100,239747315,2370,2380,2380,2370,8
20230807,133000,239728285,2380,2380,2380,2380,860
20230807,132900,237681485,2380,2380,2380,2380,0
20230807,132800,237681485,2380,2380,2380,2380,0
20230807,132700,237681485,2380,2370,2380,2370,329
20230807,132600,236900120,2365,2365,2365,2365,0
20230807,132500,236900120,2365,2365,2365,2365,0
20230807,132400,236900120,2365,2365,2365,2365,1469
20230807,132300,233425935,2365,2365,2370,2360,938
20230807,132200,231206960,2370,2370,2370,2370,0
20230807,132100,231206960,2370,2370,2370,2370,154
20230807,132000,230841980,2375,2375,2375,2375,1
20230807,131900,230839605,2360,2360,2360,2360,0
20230807,131800,230839605,2360,2360,2360,2360,500
20230807,131700,229659605,2375,2370,2375,2370,100
20230807,131600,229422110,2360,2360,2360,2360,1
20230807,131500,229419750,2360,2360,2360,2360,1
20230807,131400,229417390,2370,2370,2370,2370,600
20230807,131300,227995390,2355,2370,2375,2355,4200
20230807,131200,218092610,2370,2370,2370,2370,170
20230807,131100,217689710,2370,2370,2370,2370,0
20230807,131000,217689710,2370,2370,2370,2370,0
20230807,130900,217689710,2370,2370,2370,2370,0
20230807,130800,217689710,2370,2370,2370,2370,0
20230807,130700,217689710,2370,2370,2370,2370,0
20230807,130600,217689710,2370,2370,2370,2370,2
20230807,130500,217684970,2375,2375,2375,2375,2
20230807,130400,217680220,2375,2375,2375,2375,2
20230807,130300,217675470,2375,2375,2375,2375,0
20230807,130200,217675470,2375,2375,2375,2375,0
20230807,130100,217675470,2375,2375,2375,2375,1
20230807,130000,217673095,2375,2375,2375,2375,0
20230807,125900,217673095,2375,2375,2375,2375,81
20230807,125800,217480720,2375,2375,2375,2355,5504
20230807,125700,204503250,2375,2375,2375,2375,0
20230807,125600,204503250,2375,2375,2375,2375,0
20230807,125500,204503250,2375,2375,2375,2375,9
20230807,125400,204481875,2375,2375,2375,2375,10
20230807,125300,204458125,2375,2375,2375,2375,0
20230807,125200,204458125,2375,2375,2375,2375,0
20230807,125100,204458125,2375,2375,2375,2375,0
20230807,125000,204458125,2375,2375,2375,2375,2
20230807,124900,204453375,2375,2375,2375,2375,0
20230807,124800,204453375,2375,2375,2375,2375,0
20230807,124700,204453375,2375,2370,2375,2370,1617
20230807,124600,200615500,2370,2370,2370,2370,0
20230807,124500,200615500,2370,2370,2370,2370,0
20230807,124400,200615500,2370,2370,2370,2370,0
20230807,124300,200615500,2370,2370,2375,2370,521
20230807,124200,199380725,2370,2375,2375,2370,301
20230807,124100,198667350,2370,2370,2370,2370,0
20230807,124000,198667350,2370,2370,2370,2370,500
20230807,123900,197482350,2375,2375,2375,2375,1
20230807,123800,197479975,2355,2360,2360,2355,1500
20230807,123700,193942790,2360,2360,2360,2360,0
20230807,123600,193942790,2360,2380,2380,2360,1382
20230807,123500,190681250,2360,2370,2370,2360,2542
20230807,123400,184670580,2375,2375,2375,2375,0
20230807,123300,184670580,2375,2375,2375,2375,22
20230807,123200,184618330,2380,2380,2380,2380,0
20230807,123100,184618330,2380,2380,2380,2380,1
20230807,123000,184615950,2380,2380,2380,2380,1
20230807,122900,184613570,2380,2380,2380,2380,4
20230807,122800,184604050,2380,2380,2380,2380,0
20230807,122700,184604050,2380,2380,2380,2380,0
20230807,122600,184604050,2380,2380,2380,2380,0
20230807,122500,184604050,2380,2380,2380,2380,23
20230807,122400,184549310,2380,2380,2380,2380,0
20230807,122300,184549310,2380,2380,2380,2380,0
20230807,122200,184549310,2380,2380,2380,2380,0
20230807,122100,184549310,2380,2380,2380,2380,0
20230807,122000,184549310,2380,2380,2380,2380,10
20230807,121900,184525510,2380,2380,2380,2380,0
20230807,121800,184525510,2380,2380,2380,2380,0
20230807,121700,184525510,2380,2380,2380,2380,0
20230807,121600,184525510,2380,2380,2380,2380,0
20230807,121500,184525510,2380,2380,2380,2380,0
20230807,121400,184525510,2380,2380,2380,2380,0
20230807,121300,184525510,2380,2380,2380,2380,0
20230807,121200,184525510,2380,2375,2380,2370,1502
20230807,121100,180962930,2380,2380,2380,2380,0
20230807,121000,180962930,2380,2380,2380,2380,1
20230807,120900,180960550,2385,2385,2385,2385,0
20230807,120800,180960550,2385,2385,2385,2385,0
20230807,120700,180960550,2385,2385,2385,2385,0
20230807,120600,180960550,2385,2385,2385,2385,0
20230807,120500,180960550,2385,2385,2385,2385,0
20230807,120400,180960550,2385,2385,2385,2385,0
20230807,120300,180960550,2385,2385,2385,2385,0
20230807,120200,180960550,2385,2385,2385,2385,0
20230807,120100,180960550,2385,2385,2385,2385,1
20230807,120000,180958165,2385,2385,2385,2385,0
20230807,115900,180958165,2385,2385,2385,2385,0
20230807,115800,180958165,2385,2385,2385,2385,0
20230807,115700,180958165,2385,2380,2385,2380,3
20230807,115600,180951020,2380,2380,2380,2380,0
20230807,115500,180951020,2380,2380,2380,2380,0
20230807,115400,180951020,2380,2380,2380,2380,611
20230807,115300,179496840,2380,2380,2380,2380,0
20230807,115200,179496840,2380,2380,2380,2380,0
20230807,115100,179496840,2380,2380,2380,2380,0
20230807,115000,179496840,2380,2380,2380,2380,0
20230807,114900,179496840,2380,2380,2380,2380,0
20230807,114800,179496840,2380,2380,2380,2380,212
20230807,114700,178992280,2375,2375,2375,2375,0
20230807,114600,178992280,2375,2375,2375,2375,0
20230807,114500,178992280,2375,2370,2375,2370,1095
20230807,114400,176394155,2365,2375,2375,2365,250
20230807,114300,175800805,2370,2370,2370,2370,0
20230807,114200,175800805,2370,2370,2370,2370,0
20230807,114100,175800805,2370,2370,2370,2370,0
20230807,114000,175800805,2370,2370,2370,2370,0
20230807,113900,175800805,2370,2370,2370,2370,0
20230807,113800,175800805,2370,2370,2370,2370,0
20230807,113700,175800805,2370,2370,2370,2370,0
20230807,113600,175800805,2370,2370,2370,2370,10
20230807,113500,175777105,2375,2375,2375,2375,0
20230807,113400,175777105,2375,2375,2375,2375,0
20230807,113300,175777105,2375,2375,2375,2370,580
20230807,113200,174402105,2375,2370,2375,2370,415
20230807,113100,173418480,2370,2365,2370,2365,1500
20230807,113000,169868480,2365,2370,2375,2365,2093
20230807,112900,164912660,2370,2370,2370,2370,100
20230807,112800,164675660,2370,2370,2370,2370,0
20230807,112700,164675660,2370,2370,2370,2370,0
20230807,112600,164675660,2370,2370,2370,2370,0
20230807,112500,164675660,2370,2370,2370,2370,2053
20230807,112400,159810050,2370,2370,2370,2370,447
20230807,112300,158750660,2370,2370,2370,2370,6
20230807,112200,158736440,2370,2375,2375,2370,919
20230807,112100,156556785,2375,2375,2375,2375,0
20230807,112000,156556785,2375,2375,2375,2375,0
20230807,111900,156556785,2375,2375,2375,2375,20
20230807,111800,156509285,2375,2375,2375,2375,318
20230807,111700,155754035,2375,2375,2375,2375,2
20230807,111600,155749285,2375,2375,2375,2375,0
20230807,111500,155749285,2375,2375,2375,2375,0
20230807,111400,155749285,2375,2375,2375,2375,0
20230807,111300,155749285,2375,2375,2375,2375,0
20230807,111200,155749285,2375,2375,2375,2375,0
20230807,111100,155749285,2375,2375,2375,2375,22
20230807,111000,155697035,2375,2370,2375,2370,1865
20230807,110900,151275885,2365,2365,2365,2365,584
20230807,110800,149894725,2350,2355,2355,2350,1750
20230807,110700,145780525,2350,2350,2350,2350,334
20230807,110600,144995625,2350,2355,2355,2350,3075
20230807,110500,137766910,2370,2355,2370,2355,1720
20230807,110400,133716160,2350,2355,2355,2350,7030
20230807,110300,117166030,2355,2365,2365,2355,3390
20230807,110200,109170645,2370,2370,2370,2370,0
20230807,110100,109170645,2370,2370,2370,2370,0
20230807,110000,109170645,2370,2370,2370,2370,0
20230807,105900,109170645,2370,2370,2370,2370,0
20230807,105800,109170645,2370,2370,2370,2370,0
20230807,105700,109170645,2370,2370,2370,2370,0
20230807,105600,109170645,2370,2370,2370,2370,0
20230807,105500,109170645,2370,2370,2370,2370,0
20230807,105400,109170645,2370,2370,2370,2370,0
20230807,105300,109170645,2370,2370,2370,2370,0
20230807,105200,109170645,2370,2370,2370,2370,1
20230807,105100,109168275,2365,2365,2365,2365,0
20230807,105000,109168275,2365,2365,2365,2365,547
20230807,104900,107874620,2365,2365,2365,2365,1045
20230807,104800,105403195,2365,2365,2365,2365,357
20230807,104700,104558890,2365,2365,2365,2365,370
20230807,104600,103683840,2365,2365,2365,2365,0
20230807,104500,103683840,2365,2365,2365,2365,29
20230807,104400,103615255,2365,2365,2365,2365,772
20230807,104300,101789475,2365,2365,2365,2365,30
20230807,104200,101718525,2365,2365,2365,2365,165
20230807,104100,101328300,2365,2365,2365,2365,588
20230807,104000,99937680,2365,2365,2365,2365,1923
20230807,103900,95389785,2370,2370,2370,2370,0
20230807,103800,95389785,2370,2370,2370,2370,0
20230807,103700,95389785,2370,2370,2370,2370,0
20230807,103600,95389785,2370,2370,2370,2370,0
20230807,103500,95389785,2370,2370,2370,2370,0
20230807,103400,95389785,2370,2370,2370,2370,0
20230807,103300,95389785,2370,2370,2370,2370,5
20230807,103200,95377935,2375,2375,2375,2375,0
20230807,103100,95377935,2375,2375,2375,2375,0
20230807,103000,95377935,2375,2375,2375,2375,3
20230807,102900,95370810,2375,2375,2375,2375,0
20230807,102800,95370810,2375,2375,2375,2375,0
20230807,102700,95370810,2375,2375,2375,2375,21
20230807,102600,95320935,2365,2365,2365,2365,0
20230807,102500,95320935,2365,2365,2365,2365,0
20230807,102400,95320935,2365,2365,2365,2365,0
20230807,102300,95320935,2365,2365,2365,2365,0
20230807,102200,95320935,2365,2365,2365,2365,0
20230807,102100,95320935,2365,2365,2365,2365,0
20230807,102000,95320935,2365,2365,2365,2365,706
20230807,101900,93651245,2375,2375,2375,2375,0
20230807,101800,93651245,2375,2375,2375,2375,0
20230807,101700,93651245,2375,2375,2375,2375,0
20230807,101600,93651245,2375,2375,2375,2375,0
20230807,101500,93651245,2375,2375,2375,2375,55
20230807,101400,93520620,2375,2375,2375,2375,0
20230807,101300,93520620,2375,2370,2375,2370,1041
20230807,101200,91053250,2365,2365,2365,2365,110
20230807,101100,90793100,2365,2360,2365,2360,38
20230807,101000,90703245,2360,2360,2360,2360,3
20230807,100900,90696165,2365,2365,2365,2365,1001
20230807,100800,88328800,2355,2355,2355,2355,1
20230807,100700,88326445,2365,2365,2365,2365,10
20230807,100600,88302795,2365,2365,2365,2365,1
20230807,100500,88300430,2355,2360,2360,2355,1986
20230807,100400,83622105,2360,2360,2360,2360,0
20230807,100300,83622105,2360,2365,2365,2360,473
20230807,100200,82505775,2365,2365,2365,2365,20
20230807,100100,82458475,2365,2365,2365,2365,0
20230807,100000,82458475,2365,2365,2365,2365,10
20230807,095900,82434825,2365,2360,2365,2360,81
20230807,095800,82243635,2360,2360,2360,2360,0
20230807,095700,82243635,2360,2360,2360,2360,162
20230807,095600,81861315,2360,2360,2360,2360,35
20230807,095500,81778715,2360,2360,2360,2360,0
20230807,095400,81778715,2360,2360,2360,2360,500
20230807,095300,80598715,2360,2360,2360,2360,944
20230807,095200,78370875,2370,2370,2370,2370,0
20230807,095100,78370875,2370,2370,2370,2370,0
20230807,095000,78370875,2370,2370,2370,2370,2
20230807,094900,78366135,2360,2360,2360,2360,0
20230807,094800,78366135,2360,2365,2370,2360,940
20230807,094700,76147600,2360,2360,2360,2360,1
20230807,094600,76145240,2365,2370,2370,2365,118
20230807,094500,75866165,2365,2365,2365,2365,0
20230807,094400,75866165,2365,2365,2365,2365,0
20230807,094300,75866165,2365,2365,2365,2365,0
20230807,094200,75866165,2365,2365,2365,2365,0
20230807,094100,75866165,2365,2365,2365,2365,213
20230807,094000,75362420,2365,2360,2370,2360,12
20230807,093900,75334040,2355,2370,2370,2355,855
20230807,093800,73316705,2370,2370,2370,2370,1
20230807,093700,73314335,2370,2370,2370,2370,2
20230807,093600,73309595,2365,2365,2365,2365,50
20230807,093500,73191345,2365,2365,2365,2365,5
20230807,093400,73179520,2370,2365,2370,2365,18
20230807,093300,73136945,2365,2360,2365,2360,4
20230807,093200,73127490,2355,2360,2360,2355,2892
20230807,093100,66313990,2355,2360,2360,2355,493
20230807,093000,65151315,2365,2365,2365,2365,1
20230807,092900,65148950,2360,2365,2365,2360,359
20230807,092800,64301415,2365,2360,2365,2360,93
20230807,092700,64081845,2360,2365,2365,2360,1109
20230807,092600,61462080,2365,2365,2365,2365,76
20230807,092500,61282340,2365,2365,2365,2365,93
20230807,092400,61062395,2370,2370,2370,2370,522
20230807,092300,59825255,2370,2370,2370,2355,1279
20230807,092200,56807960,2370,2370,2370,2370,1
20230807,092100,56805590,2370,2370,2370,2370,0
20230807,092000,56805590,2370,2370,2370,2370,0
20230807,091900,56805590,2370,2370,2370,2370,0
20230807,091800,56805590,2370,2365,2370,2365,2
20230807,091700,56800855,2370,2360,2370,2360,4
20230807,091600,56791405,2360,2360,2360,2360,500
20230807,091500,55611405,2365,2365,2365,2365,33
20230807,091400,55533360,2365,2365,2365,2365,10440
20230807,091300,30842760,2365,2365,2365,2360,98
20230807,091200,30611140,2365,2365,2365,2365,13
20230807,091100,30580395,2360,2370,2370,2360,485
20230807,091000,29435550,2365,2365,2365,2365,1
20230807,090900,29433185,2365,2375,2375,2365,153
20230807,090800,29070180,2375,2375,2375,2375,1
20230807,090700,29067805,2375,2375,2375,2375,1
20230807,090600,29065430,2360,2365,2365,2360,523
20230807,090500,27829835,2375,2380,2380,2375,16
20230807,090400,27791805,2365,2375,2375,2365,3384
20230807,090300,19766550,2380,2380,2380,2380,0
20230807,090200,19766550,2380,2380,2380,2380,2791
20230807,090100,13123970,2410,2385,2410,2380,1816
20230807,090000,8778670,2410,2390,2410,2385,3657