KissMeData/060380/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,192400,115834615,2455,2455,2455,2455,101
20230810,192300,115834615,2455,2455,2455,2455,0
20230810,192200,115834615,2455,2455,2455,2455,0
20230810,192100,115834615,2455,2455,2455,2455,0
20230810,192000,115834615,2455,2455,2455,2455,0
20230810,191900,115834615,2455,2455,2455,2455,0
20230810,191800,115834615,2455,2455,2455,2455,0
20230810,191700,115834615,2455,2455,2455,2455,0
20230810,191600,115834615,2455,2455,2455,2455,0
20230810,191500,115834615,2455,2455,2455,2455,0
20230810,191400,115834615,2455,2455,2455,2455,0
20230810,191300,115834615,2455,2455,2455,2455,0
20230810,191200,115834615,2455,2455,2455,2455,0
20230810,191100,115834615,2455,2455,2455,2455,0
20230810,191000,115834615,2455,2455,2455,2455,0
20230810,190900,115834615,2455,2455,2455,2455,0
20230810,190800,115834615,2455,2455,2455,2455,0
20230810,190700,115834615,2455,2455,2455,2455,0
20230810,190600,115834615,2455,2455,2455,2455,0
20230810,190500,115834615,2455,2455,2455,2455,0
20230810,190400,115834615,2455,2455,2455,2455,0
20230810,190300,115834615,2455,2455,2455,2455,0
20230810,190200,115834615,2455,2455,2455,2455,0
20230810,190100,115834615,2455,2455,2455,2455,0
20230810,190000,115834615,2455,2455,2455,2455,0
20230810,185900,115834615,2455,2455,2455,2455,0
20230810,185800,115834615,2455,2455,2455,2455,0
20230810,185700,115834615,2455,2455,2455,2455,0
20230810,185600,115834615,2455,2455,2455,2455,0
20230810,185500,115834615,2455,2455,2455,2455,0
20230810,185400,115834615,2455,2455,2455,2455,101
20230810,185300,115834615,2455,2455,2455,2455,0
20230810,185200,115834615,2455,2455,2455,2455,0
20230810,185100,115834615,2455,2455,2455,2455,0
20230810,185000,115834615,2455,2455,2455,2455,0
20230810,184900,115834615,2455,2455,2455,2455,0
20230810,184800,115834615,2455,2455,2455,2455,0
20230810,184700,115834615,2455,2455,2455,2455,0
20230810,184600,115834615,2455,2455,2455,2455,0
20230810,184500,115834615,2455,2455,2455,2455,0
20230810,184400,115834615,2455,2455,2455,2455,0
20230810,184300,115834615,2455,2455,2455,2455,0
20230810,184200,115834615,2455,2455,2455,2455,0
20230810,184100,115834615,2455,2455,2455,2455,0
20230810,184000,115834615,2455,2455,2455,2455,0
20230810,183900,115834615,2455,2455,2455,2455,0
20230810,183800,115834615,2455,2455,2455,2455,0
20230810,183700,115834615,2455,2455,2455,2455,0
20230810,183600,115834615,2455,2455,2455,2455,0
20230810,183500,115834615,2455,2455,2455,2455,0
20230810,183400,115834615,2455,2455,2455,2455,0
20230810,183300,115834615,2455,2455,2455,2455,0
20230810,183200,115834615,2455,2455,2455,2455,0
20230810,183100,115834615,2455,2455,2455,2455,0
20230810,183000,115834615,2455,2455,2455,2455,0
20230810,182900,115834615,2455,2455,2455,2455,0
20230810,182800,115834615,2455,2455,2455,2455,0
20230810,182700,115834615,2455,2455,2455,2455,0
20230810,182600,115834615,2455,2455,2455,2455,0
20230810,182500,115834615,2455,2455,2455,2455,0
20230810,182400,115834615,2455,2455,2455,2455,101
20230810,182300,115834615,2455,2455,2455,2455,0
20230810,182200,115834615,2455,2455,2455,2455,0
20230810,182100,115834615,2455,2455,2455,2455,0
20230810,182000,115834615,2455,2455,2455,2455,0
20230810,181900,115834615,2455,2455,2455,2455,0
20230810,181800,115834615,2455,2455,2455,2455,0
20230810,181700,115834615,2455,2455,2455,2455,0
20230810,181600,115834615,2455,2455,2455,2455,0
20230810,181500,115834615,2455,2455,2455,2455,0
20230810,181400,115834615,2455,2455,2455,2455,0
20230810,181300,115834615,2455,2455,2455,2455,0
20230810,181200,115834615,2455,2455,2455,2455,0
20230810,181100,115834615,2455,2455,2455,2455,0
20230810,181000,115834615,2455,2455,2455,2455,0
20230810,180900,115834615,2455,2455,2455,2455,0
20230810,180800,115834615,2455,2455,2455,2455,0
20230810,180700,115834615,2455,2455,2455,2455,0
20230810,180600,115834615,2455,2455,2455,2455,0
20230810,180500,115834615,2455,2455,2455,2455,0
20230810,180400,115834615,2455,2455,2455,2455,0
20230810,180300,115834615,2455,2455,2455,2455,0
20230810,180200,115834615,2455,2455,2455,2455,0
20230810,180100,115834615,2455,2455,2455,2455,0
20230810,180000,115834615,2455,2455,2455,2455,0
20230810,175900,115834615,2455,2455,2455,2455,0
20230810,175800,115834615,2455,2455,2455,2455,0
20230810,175700,115834615,2455,2455,2455,2455,0
20230810,175600,115834615,2455,2455,2455,2455,0
20230810,175500,115834615,2455,2455,2455,2455,0
20230810,175400,115834615,2455,2455,2455,2455,101
20230810,175300,115834615,2455,2455,2455,2455,0
20230810,175200,115834615,2455,2455,2455,2455,0
20230810,175100,115834615,2455,2455,2455,2455,0
20230810,175000,115834615,2455,2455,2455,2455,0
20230810,174900,115834615,2455,2455,2455,2455,0
20230810,174800,115834615,2455,2455,2455,2455,0
20230810,174700,115834615,2455,2455,2455,2455,0
20230810,174600,115834615,2455,2455,2455,2455,0
20230810,174500,115834615,2455,2455,2455,2455,0
20230810,174400,115834615,2455,2455,2455,2455,0
20230810,174300,115834615,2455,2455,2455,2455,0
20230810,174200,115834615,2455,2455,2455,2455,0
20230810,174100,115834615,2455,2455,2455,2455,0
20230810,174000,115834615,2455,2455,2455,2455,0
20230810,173900,115834615,2455,2455,2455,2455,0
20230810,173800,115834615,2455,2455,2455,2455,0
20230810,173700,115834615,2455,2455,2455,2455,0
20230810,173600,115834615,2455,2455,2455,2455,0
20230810,173500,115834615,2455,2455,2455,2455,0
20230810,173400,115834615,2455,2455,2455,2455,0
20230810,173300,115834615,2455,2455,2455,2455,0
20230810,173200,115834615,2455,2455,2455,2455,0
20230810,173100,115834615,2455,2455,2455,2455,0
20230810,173000,115834615,2455,2455,2455,2455,0
20230810,172900,115834615,2455,2455,2455,2455,0
20230810,172800,115834615,2455,2455,2455,2455,0
20230810,172700,115834615,2455,2455,2455,2455,0
20230810,172600,115834615,2455,2455,2455,2455,0
20230810,172500,115834615,2455,2455,2455,2455,0
20230810,172400,115834615,2455,2455,2455,2455,101
20230810,172300,115834615,2455,2455,2455,2455,0
20230810,172200,115834615,2455,2455,2455,2455,0
20230810,172100,115834615,2455,2455,2455,2455,0
20230810,172000,115834615,2455,2455,2455,2455,0
20230810,171900,115834615,2455,2455,2455,2455,0
20230810,171800,115834615,2455,2455,2455,2455,0
20230810,171700,115834615,2455,2455,2455,2455,0
20230810,171600,115834615,2455,2455,2455,2455,0
20230810,171500,115834615,2455,2455,2455,2455,0
20230810,171400,115834615,2455,2455,2455,2455,0
20230810,171300,115834615,2455,2455,2455,2455,0
20230810,171200,115834615,2455,2455,2455,2455,0
20230810,171100,115834615,2455,2455,2455,2455,0
20230810,171000,115834615,2455,2455,2455,2455,0
20230810,170900,115834615,2455,2455,2455,2455,0
20230810,170800,115834615,2455,2455,2455,2455,0
20230810,170700,115834615,2455,2455,2455,2455,0
20230810,170600,115834615,2455,2455,2455,2455,0
20230810,170500,115834615,2455,2455,2455,2455,0
20230810,170400,115834615,2455,2455,2455,2455,0
20230810,170300,115834615,2455,2455,2455,2455,0
20230810,170200,115834615,2455,2455,2455,2455,0
20230810,170100,115834615,2455,2455,2455,2455,0
20230810,170000,115834615,2455,2455,2455,2455,0
20230810,165900,115834615,2455,2455,2455,2455,0
20230810,165800,115834615,2455,2455,2455,2455,0
20230810,165700,115834615,2455,2455,2455,2455,0
20230810,165600,115834615,2455,2455,2455,2455,0
20230810,165500,115834615,2455,2455,2455,2455,0
20230810,165400,115834615,2455,2455,2455,2455,101
20230810,165300,115834615,2455,2455,2455,2455,0
20230810,165200,115834615,2455,2455,2455,2455,0
20230810,165100,115834615,2455,2455,2455,2455,0
20230810,165000,115834615,2455,2455,2455,2455,0
20230810,164900,115834615,2455,2455,2455,2455,0
20230810,164800,115834615,2455,2455,2455,2455,0
20230810,164700,115834615,2455,2455,2455,2455,0
20230810,164600,115834615,2455,2455,2455,2455,0
20230810,164500,115834615,2455,2455,2455,2455,0
20230810,164400,115834615,2455,2455,2455,2455,0
20230810,164300,115834615,2455,2455,2455,2455,0
20230810,164200,115834615,2455,2455,2455,2455,0
20230810,164100,115834615,2455,2455,2455,2455,0
20230810,164000,115834615,2455,2455,2455,2455,0
20230810,163900,115834615,2455,2455,2455,2455,0
20230810,163800,115834615,2455,2455,2455,2455,0
20230810,163700,115834615,2455,2455,2455,2455,0
20230810,163600,115834615,2455,2455,2455,2455,0
20230810,163500,115834615,2455,2455,2455,2455,0
20230810,163400,115834615,2455,2455,2455,2455,0
20230810,163300,115834615,2455,2455,2455,2455,0
20230810,163200,115834615,2455,2455,2455,2455,0
20230810,163100,115834615,2455,2455,2455,2455,0
20230810,163000,115834615,2455,2455,2455,2455,0
20230810,162900,115834615,2455,2455,2455,2455,0
20230810,162800,115834615,2455,2455,2455,2455,0
20230810,162700,115834615,2455,2455,2455,2455,0
20230810,162600,115834615,2455,2455,2455,2455,0
20230810,162500,115834615,2455,2455,2455,2455,0
20230810,162400,115834615,2455,2455,2455,2455,101
20230810,162300,115834615,2455,2455,2455,2455,0
20230810,162200,115834615,2455,2455,2455,2455,0
20230810,162100,115834615,2455,2455,2455,2455,0
20230810,162000,115834615,2455,2455,2455,2455,0
20230810,161900,115834615,2455,2455,2455,2455,0
20230810,161800,115834615,2455,2455,2455,2455,0
20230810,161700,115834615,2455,2455,2455,2455,0
20230810,161600,115834615,2455,2455,2455,2455,0
20230810,161500,115834615,2455,2455,2455,2455,0
20230810,161400,115834615,2455,2455,2455,2455,0
20230810,161300,115834615,2455,2455,2455,2455,0
20230810,161200,115834615,2455,2455,2455,2455,0
20230810,161100,115834615,2455,2455,2455,2455,0
20230810,161000,115834615,2455,2455,2455,2455,0
20230810,160900,115834615,2455,2455,2455,2455,0
20230810,160800,115834615,2455,2455,2455,2455,0
20230810,160700,115834615,2455,2455,2455,2455,0
20230810,160600,115834615,2455,2455,2455,2455,0
20230810,160500,115834615,2455,2455,2455,2455,0
20230810,160400,115834615,2455,2455,2455,2455,0
20230810,160300,115834615,2455,2455,2455,2455,0
20230810,160200,115834615,2455,2455,2455,2455,0
20230810,160100,115834615,2455,2455,2455,2455,0
20230810,160000,115834615,2455,2455,2455,2455,0
20230810,155900,115834615,2455,2455,2455,2455,0
20230810,155800,115834615,2455,2455,2455,2455,0
20230810,155700,115834615,2455,2455,2455,2455,0
20230810,155600,115834615,2455,2455,2455,2455,0
20230810,155500,115834615,2455,2455,2455,2455,0
20230810,155400,115834615,2455,2455,2455,2455,101
20230810,155300,115834615,2455,2455,2455,2455,0
20230810,155200,115834615,2455,2455,2455,2455,0
20230810,155100,115834615,2455,2455,2455,2455,0
20230810,155000,115834615,2455,2455,2455,2455,0
20230810,154900,115834615,2455,2455,2455,2455,0
20230810,154800,115834615,2455,2455,2455,2455,0
20230810,154700,115834615,2455,2455,2455,2455,0
20230810,154600,115834615,2455,2455,2455,2455,0
20230810,154500,115834615,2455,2455,2455,2455,0
20230810,154400,115834615,2455,2455,2455,2455,0
20230810,154300,115834615,2455,2455,2455,2455,0
20230810,154200,115834615,2455,2455,2455,2455,0
20230810,154100,115834615,2455,2455,2455,2455,0
20230810,154000,115834615,2455,2455,2455,2455,0
20230810,153900,115834615,2455,2455,2455,2455,0
20230810,153800,115834615,2455,2455,2455,2455,0
20230810,153700,115834615,2455,2455,2455,2455,0
20230810,153600,115834615,2455,2455,2455,2455,0
20230810,153500,115834615,2455,2455,2455,2455,0
20230810,153400,115834615,2455,2455,2455,2455,0
20230810,153300,115834615,2455,2455,2455,2455,0
20230810,153200,115834615,2455,2455,2455,2455,0
20230810,153100,115834615,2455,2455,2455,2455,0
20230810,153000,115834615,2455,2455,2455,2455,101
20230810,152900,115586660,2455,2455,2455,2455,0
20230810,152800,115586660,2455,2455,2455,2455,0
20230810,152700,115586660,2455,2455,2455,2455,0
20230810,152600,115586660,2455,2455,2455,2455,0
20230810,152500,115586660,2455,2455,2455,2455,0
20230810,152400,115586660,2455,2455,2455,2455,0
20230810,152300,115586660,2455,2455,2455,2455,0
20230810,152200,115586660,2455,2455,2455,2455,0
20230810,152100,115586660,2455,2455,2455,2455,0
20230810,152000,115586660,2455,2455,2455,2455,0
20230810,151900,115586660,2455,2455,2455,2455,10
20230810,151800,115562110,2455,2455,2455,2455,10
20230810,151700,115537560,2455,2455,2455,2455,0
20230810,151600,115537560,2455,2455,2455,2455,0
20230810,151500,115537560,2455,2455,2455,2455,0
20230810,151400,115537560,2455,2455,2455,2455,12
20230810,151300,115508100,2450,2450,2450,2450,0
20230810,151200,115508100,2450,2450,2450,2450,0
20230810,151100,115508100,2450,2445,2450,2445,229
20230810,151000,114947630,2435,2435,2435,2435,0
20230810,150900,114947630,2435,2435,2435,2435,0
20230810,150800,114947630,2435,2435,2435,2435,2000
20230810,150700,110077630,2440,2440,2440,2440,0
20230810,150600,110077630,2440,2440,2440,2440,1258
20230810,150500,107008110,2440,2440,2440,2440,0
20230810,150400,107008110,2440,2440,2440,2440,0
20230810,150300,107008110,2440,2440,2440,2440,0
20230810,150200,107008110,2440,2440,2440,2440,50
20230810,150100,106886110,2445,2445,2445,2445,42
20230810,150000,106783420,2445,2445,2445,2445,8
20230810,145900,106763860,2445,2445,2445,2445,0
20230810,145800,106763860,2445,2445,2445,2445,400
20230810,145700,105785860,2445,2445,2445,2445,1045
20230810,145600,103230835,2445,2445,2445,2445,0
20230810,145500,103230835,2445,2450,2450,2445,503
20230810,145400,102000990,2445,2450,2450,2445,799
20230810,145300,100043460,2450,2450,2450,2450,0
20230810,145200,100043460,2450,2450,2450,2450,0
20230810,145100,100043460,2450,2450,2450,2450,320
20230810,145000,99259460,2455,2455,2455,2455,388
20230810,144900,98306920,2455,2455,2455,2455,0
20230810,144800,98306920,2455,2455,2455,2455,0
20230810,144700,98306920,2455,2460,2460,2455,606
20230810,144600,96817160,2460,2460,2460,2460,0
20230810,144500,96817160,2460,2460,2460,2460,0
20230810,144400,96817160,2460,2460,2460,2460,0
20230810,144300,96817160,2460,2460,2460,2460,0
20230810,144200,96817160,2460,2460,2460,2460,0
20230810,144100,96817160,2460,2460,2460,2460,1148
20230810,144000,93993080,2460,2460,2460,2460,0
20230810,143900,93993080,2460,2460,2460,2460,0
20230810,143800,93993080,2460,2460,2460,2460,1
20230810,143700,93990620,2460,2460,2460,2460,0
20230810,143600,93990620,2460,2460,2460,2460,0
20230810,143500,93990620,2460,2460,2460,2460,190
20230810,143400,93523220,2460,2460,2460,2460,1
20230810,143300,93520760,2475,2475,2475,2475,0
20230810,143200,93520760,2475,2475,2475,2475,0
20230810,143100,93520760,2475,2475,2475,2475,0
20230810,143000,93520760,2475,2475,2475,2475,0
20230810,142900,93520760,2475,2475,2475,2475,0
20230810,142800,93520760,2475,2475,2475,2475,56
20230810,142700,93382160,2475,2475,2475,2475,0
20230810,142600,93382160,2475,2475,2475,2475,2
20230810,142500,93377210,2475,2475,2475,2475,0
20230810,142400,93377210,2475,2475,2475,2475,0
20230810,142300,93377210,2475,2475,2475,2475,0
20230810,142200,93377210,2475,2475,2475,2475,10
20230810,142100,93352460,2480,2480,2480,2480,0
20230810,142000,93352460,2480,2480,2480,2480,0
20230810,141900,93352460,2480,2480,2480,2480,0
20230810,141800,93352460,2480,2480,2480,2480,0
20230810,141700,93352460,2480,2480,2480,2480,0
20230810,141600,93352460,2480,2480,2480,2480,0
20230810,141500,93352460,2480,2480,2480,2480,0
20230810,141400,93352460,2480,2480,2480,2480,2
20230810,141300,93347500,2480,2465,2480,2465,20
20230810,141200,93298100,2460,2460,2460,2460,0
20230810,141100,93298100,2460,2460,2460,2460,0
20230810,141000,93298100,2460,2460,2460,2460,0
20230810,140900,93298100,2460,2460,2460,2460,854
20230810,140800,91197260,2460,2460,2460,2460,0
20230810,140700,91197260,2460,2460,2460,2460,0
20230810,140600,91197260,2460,2460,2460,2460,0
20230810,140500,91197260,2460,2460,2460,2460,0
20230810,140400,91197260,2460,2460,2460,2460,0
20230810,140300,91197260,2460,2460,2460,2460,0
20230810,140200,91197260,2460,2460,2460,2460,0
20230810,140100,91197260,2460,2450,2460,2450,1020
20230810,140000,88690540,2450,2450,2450,2450,114
20230810,135900,88411240,2450,2450,2450,2450,0
20230810,135800,88411240,2450,2450,2450,2450,0
20230810,135700,88411240,2450,2450,2450,2450,0
20230810,135600,88411240,2450,2450,2450,2450,0
20230810,135500,88411240,2450,2450,2450,2450,1
20230810,135400,88408790,2455,2455,2455,2455,0
20230810,135300,88408790,2455,2455,2455,2455,0
20230810,135200,88408790,2455,2455,2455,2455,0
20230810,135100,88408790,2455,2455,2455,2455,0
20230810,135000,88408790,2455,2455,2455,2455,0
20230810,134900,88408790,2455,2455,2455,2455,4
20230810,134800,88398970,2455,2455,2455,2455,0
20230810,134700,88398970,2455,2455,2455,2455,0
20230810,134600,88398970,2455,2455,2455,2455,0
20230810,134500,88398970,2455,2455,2455,2455,0
20230810,134400,88398970,2455,2455,2455,2455,0
20230810,134300,88398970,2455,2455,2455,2455,0
20230810,134200,88398970,2455,2455,2455,2455,0
20230810,134100,88398970,2455,2455,2455,2455,0
20230810,134000,88398970,2455,2445,2455,2445,362
20230810,133900,87510270,2455,2455,2455,2455,0
20230810,133800,87510270,2455,2455,2455,2455,1
20230810,133700,87507815,2440,2440,2440,2440,0
20230810,133600,87507815,2440,2440,2440,2440,0
20230810,133500,87507815,2440,2440,2440,2440,0
20230810,133400,87507815,2440,2440,2440,2440,0
20230810,133300,87507815,2440,2440,2440,2440,0
20230810,133200,87507815,2440,2440,2440,2440,0
20230810,133100,87507815,2440,2440,2440,2440,0
20230810,133000,87507815,2440,2440,2440,2440,0
20230810,132900,87507815,2440,2440,2440,2440,0
20230810,132800,87507815,2440,2440,2440,2440,0
20230810,132700,87507815,2440,2440,2440,2440,0
20230810,132600,87507815,2440,2440,2440,2440,0
20230810,132500,87507815,2440,2440,2440,2440,0
20230810,132400,87507815,2440,2440,2440,2440,0
20230810,132300,87507815,2440,2445,2445,2440,36
20230810,132200,87419970,2445,2445,2445,2445,0
20230810,132100,87419970,2445,2445,2445,2445,0
20230810,132000,87419970,2445,2445,2445,2445,0
20230810,131900,87419970,2445,2445,2445,2445,0
20230810,131800,87419970,2445,2445,2445,2445,0
20230810,131700,87419970,2445,2445,2445,2445,0
20230810,131600,87419970,2445,2445,2445,2445,0
20230810,131500,87419970,2445,2445,2445,2445,0
20230810,131400,87419970,2445,2445,2445,2445,0
20230810,131300,87419970,2445,2445,2445,2445,0
20230810,131200,87419970,2445,2445,2445,2445,0
20230810,131100,87419970,2445,2445,2445,2445,0
20230810,131000,87419970,2445,2445,2445,2445,0
20230810,130900,87419970,2445,2445,2445,2445,0
20230810,130800,87419970,2445,2445,2445,2445,0
20230810,130700,87419970,2445,2445,2445,2445,0
20230810,130600,87419970,2445,2445,2445,2445,0
20230810,130500,87419970,2445,2445,2445,2445,0
20230810,130400,87419970,2445,2445,2445,2445,0
20230810,130300,87419970,2445,2445,2445,2445,0
20230810,130200,87419970,2445,2445,2445,2445,496
20230810,130100,86207250,2450,2450,2450,2450,0
20230810,130000,86207250,2450,2450,2450,2450,0
20230810,125900,86207250,2450,2450,2450,2450,0
20230810,125800,86207250,2450,2450,2450,2450,0
20230810,125700,86207250,2450,2450,2450,2450,0
20230810,125600,86207250,2450,2450,2450,2450,0
20230810,125500,86207250,2450,2450,2450,2450,12
20230810,125400,86177850,2450,2450,2450,2450,0
20230810,125300,86177850,2450,2450,2450,2450,0
20230810,125200,86177850,2450,2450,2450,2450,220
20230810,125100,85638850,2445,2445,2445,2445,967
20230810,125000,83274535,2440,2440,2440,2440,0
20230810,124900,83274535,2440,2440,2440,2440,0
20230810,124800,83274535,2440,2440,2440,2440,1741
20230810,124700,79026495,2440,2440,2440,2440,0
20230810,124600,79026495,2440,2440,2440,2440,240
20230810,124500,78440895,2445,2445,2445,2445,200
20230810,124400,77951895,2440,2440,2440,2440,1930
20230810,124300,73242695,2435,2435,2435,2435,0
20230810,124200,73242695,2435,2435,2435,2435,0
20230810,124100,73242695,2435,2435,2435,2435,0
20230810,124000,73242695,2435,2435,2435,2435,0
20230810,123900,73242695,2435,2435,2435,2435,257
20230810,123800,72616900,2440,2440,2440,2440,0
20230810,123700,72616900,2440,2440,2440,2440,5
20230810,123600,72604700,2440,2440,2440,2440,0
20230810,123500,72604700,2440,2440,2440,2440,50
20230810,123400,72482700,2445,2445,2445,2445,1
20230810,123300,72480255,2440,2440,2440,2440,0
20230810,123200,72480255,2440,2440,2440,2440,50
20230810,123100,72358255,2445,2445,2445,2445,0
20230810,123000,72358255,2445,2445,2445,2445,0
20230810,122900,72358255,2445,2445,2445,2445,0
20230810,122800,72358255,2445,2445,2445,2445,0
20230810,122700,72358255,2445,2445,2445,2445,0
20230810,122600,72358255,2445,2445,2445,2445,0
20230810,122500,72358255,2445,2445,2445,2445,27
20230810,122400,72292240,2435,2435,2435,2435,0
20230810,122300,72292240,2435,2435,2435,2435,0
20230810,122200,72292240,2435,2435,2435,2435,27
20230810,122100,72226495,2435,2435,2435,2435,0
20230810,122000,72226495,2435,2435,2435,2435,0
20230810,121900,72226495,2435,2435,2435,2435,4
20230810,121800,72216755,2440,2440,2440,2440,0
20230810,121700,72216755,2440,2440,2440,2440,0
20230810,121600,72216755,2440,2440,2440,2440,0
20230810,121500,72216755,2440,2440,2440,2440,0
20230810,121400,72216755,2440,2440,2440,2440,0
20230810,121300,72216755,2440,2440,2440,2440,0
20230810,121200,72216755,2440,2440,2440,2440,0
20230810,121100,72216755,2440,2440,2440,2440,614
20230810,121000,70718595,2435,2435,2435,2435,0
20230810,120900,70718595,2435,2435,2435,2435,0
20230810,120800,70718595,2435,2440,2440,2435,115
20230810,120700,70438545,2440,2440,2440,2440,5
20230810,120600,70426345,2440,2440,2440,2440,0
20230810,120500,70426345,2440,2445,2445,2440,328
20230810,120400,69625385,2440,2440,2440,2440,0
20230810,120300,69625385,2440,2440,2440,2440,500
20230810,120200,68405385,2435,2435,2435,2435,0
20230810,120100,68405385,2435,2435,2435,2435,203
20230810,120000,67911080,2435,2435,2435,2435,0
20230810,115900,67911080,2435,2435,2435,2435,0
20230810,115800,67911080,2435,2435,2435,2435,0
20230810,115700,67911080,2435,2435,2435,2435,0
20230810,115600,67911080,2435,2435,2435,2435,0
20230810,115500,67911080,2435,2435,2435,2435,240
20230810,115400,67326680,2435,2435,2435,2435,1393
20230810,115300,63934725,2440,2440,2440,2440,1
20230810,115200,63932285,2445,2445,2445,2445,0
20230810,115100,63932285,2445,2445,2445,2445,0
20230810,115000,63932285,2445,2445,2445,2445,0
20230810,114900,63932285,2445,2445,2445,2445,201
20230810,114800,63440840,2445,2445,2445,2445,0
20230810,114700,63440840,2445,2445,2445,2445,10
20230810,114600,63416390,2445,2445,2445,2445,0
20230810,114500,63416390,2445,2445,2445,2445,50
20230810,114400,63294140,2445,2440,2445,2440,310
20230810,114300,62537690,2440,2440,2440,2440,1181
20230810,114200,59656050,2440,2440,2440,2440,1
20230810,114100,59653610,2440,2440,2440,2440,1091
20230810,114000,56991570,2445,2445,2445,2445,0
20230810,113900,56991570,2445,2445,2445,2445,2
20230810,113800,56986680,2440,2440,2440,2440,0
20230810,113700,56986680,2440,2440,2440,2440,27
20230810,113600,56920800,2445,2445,2445,2445,0
20230810,113500,56920800,2445,2445,2445,2445,3
20230810,113400,56913465,2445,2445,2445,2445,0
20230810,113300,56913465,2445,2450,2450,2445,1688
20230810,113200,52786300,2445,2445,2445,2445,0
20230810,113100,52786300,2445,2445,2445,2445,22
20230810,113000,52732510,2445,2445,2445,2445,0
20230810,112900,52732510,2445,2445,2445,2445,0
20230810,112800,52732510,2445,2445,2445,2445,0
20230810,112700,52732510,2445,2445,2445,2445,0
20230810,112600,52732510,2445,2445,2445,2445,654
20230810,112500,51133480,2450,2450,2450,2450,5
20230810,112400,51121230,2445,2445,2445,2445,0
20230810,112300,51121230,2445,2445,2445,2445,0
20230810,112200,51121230,2445,2445,2445,2445,0
20230810,112100,51121230,2445,2445,2445,2445,0
20230810,112000,51121230,2445,2445,2445,2445,0
20230810,111900,51121230,2445,2445,2445,2445,0
20230810,111800,51121230,2445,2445,2445,2445,0
20230810,111700,51121230,2445,2445,2445,2445,0
20230810,111600,51121230,2445,2445,2445,2445,0
20230810,111500,51121230,2445,2445,2445,2445,0
20230810,111400,51121230,2445,2445,2445,2445,0
20230810,111300,51121230,2445,2445,2445,2445,0
20230810,111200,51121230,2445,2445,2445,2445,0
20230810,111100,51121230,2445,2445,2445,2445,0
20230810,111000,51121230,2445,2445,2445,2445,0
20230810,110900,51121230,2445,2445,2445,2445,0
20230810,110800,51121230,2445,2445,2445,2445,0
20230810,110700,51121230,2445,2445,2445,2445,0
20230810,110600,51121230,2445,2445,2445,2445,0
20230810,110500,51121230,2445,2445,2445,2445,0
20230810,110400,51121230,2445,2445,2445,2445,0
20230810,110300,51121230,2445,2445,2445,2445,0
20230810,110200,51121230,2445,2445,2445,2445,213
20230810,110100,50600445,2460,2460,2460,2460,0
20230810,110000,50600445,2460,2460,2460,2460,0
20230810,105900,50600445,2460,2460,2460,2460,0
20230810,105800,50600445,2460,2460,2460,2460,0
20230810,105700,50600445,2460,2460,2460,2460,0
20230810,105600,50600445,2460,2460,2460,2460,0
20230810,105500,50600445,2460,2460,2460,2460,0
20230810,105400,50600445,2460,2460,2460,2460,0
20230810,105300,50600445,2460,2460,2460,2460,0
20230810,105200,50600445,2460,2460,2460,2460,0
20230810,105100,50600445,2460,2460,2460,2460,0
20230810,105000,50600445,2460,2460,2460,2460,0
20230810,104900,50600445,2460,2460,2460,2460,0
20230810,104800,50600445,2460,2460,2460,2460,0
20230810,104700,50600445,2460,2460,2460,2460,0
20230810,104600,50600445,2460,2460,2460,2460,0
20230810,104500,50600445,2460,2460,2460,2460,0
20230810,104400,50600445,2460,2460,2460,2460,0
20230810,104300,50600445,2460,2460,2460,2460,0
20230810,104200,50600445,2460,2460,2460,2460,0
20230810,104100,50600445,2460,2460,2460,2460,0
20230810,104000,50600445,2460,2460,2460,2460,0
20230810,103900,50600445,2460,2460,2460,2460,0
20230810,103800,50600445,2460,2460,2460,2460,0
20230810,103700,50600445,2460,2460,2460,2460,0
20230810,103600,50600445,2460,2460,2460,2460,0
20230810,103500,50600445,2460,2460,2460,2460,42
20230810,103400,50497125,2450,2450,2450,2450,50
20230810,103300,50374625,2450,2450,2450,2450,0
20230810,103200,50374625,2450,2450,2450,2450,310
20230810,103100,49615125,2460,2460,2460,2460,0
20230810,103000,49615125,2460,2460,2460,2460,0
20230810,102900,49615125,2460,2460,2460,2460,0
20230810,102800,49615125,2460,2460,2460,2460,10
20230810,102700,49590525,2465,2465,2465,2465,0
20230810,102600,49590525,2465,2465,2465,2465,2
20230810,102500,49585595,2455,2450,2455,2450,96
20230810,102400,49350295,2450,2450,2450,2450,14
20230810,102300,49315995,2460,2460,2460,2460,0
20230810,102200,49315995,2460,2460,2460,2460,0
20230810,102100,49315995,2460,2460,2460,2460,73
20230810,102000,49136415,2450,2450,2450,2450,4
20230810,101900,49126615,2460,2460,2460,2460,0
20230810,101800,49126615,2460,2460,2460,2460,0
20230810,101700,49126615,2460,2460,2460,2460,1
20230810,101600,49124155,2465,2465,2465,2465,0
20230810,101500,49124155,2465,2465,2465,2465,0
20230810,101400,49124155,2465,2465,2465,2465,0
20230810,101300,49124155,2465,2465,2465,2465,0
20230810,101200,49124155,2465,2465,2465,2465,0
20230810,101100,49124155,2465,2465,2465,2465,0
20230810,101000,49124155,2465,2465,2465,2465,0
20230810,100900,49124155,2465,2465,2465,2465,0
20230810,100800,49124155,2465,2465,2465,2465,0
20230810,100700,49124155,2465,2465,2465,2460,6
20230810,100600,49109375,2465,2465,2465,2465,0
20230810,100500,49109375,2465,2455,2465,2455,3006
20230810,100400,41729595,2465,2465,2465,2465,0
20230810,100300,41729595,2465,2465,2465,2465,0
20230810,100200,41729595,2465,2465,2465,2460,6
20230810,100100,41714815,2450,2450,2475,2445,1383
20230810,100000,38322890,2475,2475,2475,2475,0
20230810,095900,38322890,2475,2445,2475,2445,2161
20230810,095800,33028415,2440,2445,2445,2440,83
20230810,095700,32825550,2450,2450,2450,2450,721
20230810,095600,31059100,2450,2450,2450,2450,191
20230810,095500,30591150,2455,2455,2455,2455,0
20230810,095400,30591150,2455,2455,2455,2455,54
20230810,095300,30458580,2455,2455,2455,2455,0
20230810,095200,30458580,2455,2455,2455,2455,0
20230810,095100,30458580,2455,2455,2455,2455,0
20230810,095000,30458580,2455,2455,2455,2455,100
20230810,094900,30213080,2455,2455,2455,2455,203
20230810,094800,29714715,2465,2465,2465,2465,0
20230810,094700,29714715,2465,2465,2465,2465,0
20230810,094600,29714715,2465,2465,2465,2465,0
20230810,094500,29714715,2465,2465,2465,2465,0
20230810,094400,29714715,2465,2465,2465,2465,0
20230810,094300,29714715,2465,2465,2465,2465,0
20230810,094200,29714715,2465,2470,2470,2455,1832
20230810,094100,25207815,2470,2470,2470,2470,0
20230810,094000,25207815,2470,2470,2470,2470,0
20230810,093900,25207815,2470,2470,2470,2470,0
20230810,093800,25207815,2470,2470,2470,2470,46
20230810,093700,25094195,2485,2485,2485,2485,20
20230810,093600,25044495,2480,2485,2485,2480,4
20230810,093500,25034565,2485,2485,2485,2485,195
20230810,093400,24549990,2480,2480,2480,2480,2
20230810,093300,24545030,2485,2485,2485,2480,8
20230810,093200,24525160,2485,2485,2485,2485,0
20230810,093100,24525160,2485,2485,2485,2485,0
20230810,093000,24525160,2485,2480,2485,2480,205
20230810,092900,24015745,2485,2485,2485,2485,2
20230810,092800,24010775,2485,2485,2485,2485,7
20230810,092700,23993380,2470,2480,2480,2470,602
20230810,092600,22505785,2485,2485,2485,2485,20
20230810,092500,22456085,2505,2480,2505,2480,3
20230810,092400,22448595,2505,2505,2505,2505,0
20230810,092300,22448595,2505,2490,2505,2490,52
20230810,092200,22318365,2505,2505,2505,2505,3
20230810,092100,22310850,2505,2505,2505,2505,2
20230810,092000,22305840,2495,2495,2495,2495,183
20230810,091900,21849255,2515,2515,2515,2475,79
20230810,091800,21653610,2515,2485,2515,2485,2022
20230810,091700,16628880,2475,2520,2520,2475,1251
20230810,091600,13502670,2520,2520,2520,2520,0
20230810,091500,13502670,2520,2510,2520,2510,37
20230810,091400,13409705,2510,2485,2510,2485,77
20230810,091300,13218310,2480,2480,2480,2480,0
20230810,091200,13218310,2480,2485,2485,2480,24
20230810,091100,13158780,2485,2485,2485,2485,0
20230810,091000,13158780,2485,2485,2485,2485,3
20230810,090900,13151325,2485,2475,2485,2475,200
20230810,090800,12656225,2470,2480,2480,2470,1626
20230810,090700,8632110,2475,2475,2475,2475,0
20230810,090600,8632110,2475,2475,2475,2475,0
20230810,090500,8632110,2475,2475,2475,2475,0
20230810,090400,8632110,2475,2480,2480,2475,237
20230810,090300,8045425,2485,2485,2485,2485,523
20230810,090200,6745770,2480,2515,2515,2480,1313
20230810,090100,3482990,2495,2495,2495,2495,178
20230810,090000,3038880,2495,2510,2510,2495,1215