KissMeData/208340/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201200,324164345,2620,2620,2620,2620,1996
20230804,201100,324164345,2620,2620,2620,2620,0
20230804,201000,324164345,2620,2620,2620,2620,0
20230804,200900,324164345,2620,2620,2620,2620,0
20230804,200800,324164345,2620,2620,2620,2620,0
20230804,200700,324164345,2620,2620,2620,2620,0
20230804,200600,324164345,2620,2620,2620,2620,0
20230804,200500,324164345,2620,2620,2620,2620,0
20230804,200400,324164345,2620,2620,2620,2620,0
20230804,200300,324164345,2620,2620,2620,2620,0
20230804,200200,324164345,2620,2620,2620,2620,0
20230804,200100,324164345,2620,2620,2620,2620,0
20230804,200000,324164345,2620,2620,2620,2620,0
20230804,195900,324164345,2620,2620,2620,2620,0
20230804,195800,324164345,2620,2620,2620,2620,0
20230804,195700,324164345,2620,2620,2620,2620,0
20230804,195600,324164345,2620,2620,2620,2620,0
20230804,195500,324164345,2620,2620,2620,2620,0
20230804,195400,324164345,2620,2620,2620,2620,0
20230804,195300,324164345,2620,2620,2620,2620,0
20230804,195200,324164345,2620,2620,2620,2620,0
20230804,195100,324164345,2620,2620,2620,2620,0
20230804,195000,324164345,2620,2620,2620,2620,0
20230804,194900,324164345,2620,2620,2620,2620,0
20230804,194800,324164345,2620,2620,2620,2620,0
20230804,194700,324164345,2620,2620,2620,2620,0
20230804,194600,324164345,2620,2620,2620,2620,0
20230804,194500,324164345,2620,2620,2620,2620,0
20230804,194400,324164345,2620,2620,2620,2620,0
20230804,194300,324164345,2620,2620,2620,2620,0
20230804,194200,324164345,2620,2620,2620,2620,1996
20230804,194100,324164345,2620,2620,2620,2620,0
20230804,194000,324164345,2620,2620,2620,2620,0
20230804,193900,324164345,2620,2620,2620,2620,0
20230804,193800,324164345,2620,2620,2620,2620,0
20230804,193700,324164345,2620,2620,2620,2620,0
20230804,193600,324164345,2620,2620,2620,2620,0
20230804,193500,324164345,2620,2620,2620,2620,0
20230804,193400,324164345,2620,2620,2620,2620,0
20230804,193300,324164345,2620,2620,2620,2620,0
20230804,193200,324164345,2620,2620,2620,2620,0
20230804,193100,324164345,2620,2620,2620,2620,0
20230804,193000,324164345,2620,2620,2620,2620,0
20230804,192900,324164345,2620,2620,2620,2620,0
20230804,192800,324164345,2620,2620,2620,2620,0
20230804,192700,324164345,2620,2620,2620,2620,0
20230804,192600,324164345,2620,2620,2620,2620,0
20230804,192500,324164345,2620,2620,2620,2620,0
20230804,192400,324164345,2620,2620,2620,2620,0
20230804,192300,324164345,2620,2620,2620,2620,0
20230804,192200,324164345,2620,2620,2620,2620,0
20230804,192100,324164345,2620,2620,2620,2620,0
20230804,192000,324164345,2620,2620,2620,2620,0
20230804,191900,324164345,2620,2620,2620,2620,0
20230804,191800,324164345,2620,2620,2620,2620,0
20230804,191700,324164345,2620,2620,2620,2620,0
20230804,191600,324164345,2620,2620,2620,2620,0
20230804,191500,324164345,2620,2620,2620,2620,0
20230804,191400,324164345,2620,2620,2620,2620,0
20230804,191300,324164345,2620,2620,2620,2620,0
20230804,191200,324164345,2620,2620,2620,2620,1996
20230804,191100,324164345,2620,2620,2620,2620,0
20230804,191000,324164345,2620,2620,2620,2620,0
20230804,190900,324164345,2620,2620,2620,2620,0
20230804,190800,324164345,2620,2620,2620,2620,0
20230804,190700,324164345,2620,2620,2620,2620,0
20230804,190600,324164345,2620,2620,2620,2620,0
20230804,190500,324164345,2620,2620,2620,2620,0
20230804,190400,324164345,2620,2620,2620,2620,0
20230804,190300,324164345,2620,2620,2620,2620,0
20230804,190200,324164345,2620,2620,2620,2620,0
20230804,190100,324164345,2620,2620,2620,2620,0
20230804,190000,324164345,2620,2620,2620,2620,0
20230804,185900,324164345,2620,2620,2620,2620,0
20230804,185800,324164345,2620,2620,2620,2620,0
20230804,185700,324164345,2620,2620,2620,2620,0
20230804,185600,324164345,2620,2620,2620,2620,0
20230804,185500,324164345,2620,2620,2620,2620,0
20230804,185400,324164345,2620,2620,2620,2620,0
20230804,185300,324164345,2620,2620,2620,2620,0
20230804,185200,324164345,2620,2620,2620,2620,0
20230804,185100,324164345,2620,2620,2620,2620,0
20230804,185000,324164345,2620,2620,2620,2620,0
20230804,184900,324164345,2620,2620,2620,2620,0
20230804,184800,324164345,2620,2620,2620,2620,0
20230804,184700,324164345,2620,2620,2620,2620,0
20230804,184600,324164345,2620,2620,2620,2620,0
20230804,184500,324164345,2620,2620,2620,2620,0
20230804,184400,324164345,2620,2620,2620,2620,0
20230804,184300,324164345,2620,2620,2620,2620,0
20230804,184200,324164345,2620,2620,2620,2620,1996
20230804,184100,324164345,2620,2620,2620,2620,0
20230804,184000,324164345,2620,2620,2620,2620,0
20230804,183900,324164345,2620,2620,2620,2620,0
20230804,183800,324164345,2620,2620,2620,2620,0
20230804,183700,324164345,2620,2620,2620,2620,0
20230804,183600,324164345,2620,2620,2620,2620,0
20230804,183500,324164345,2620,2620,2620,2620,0
20230804,183400,324164345,2620,2620,2620,2620,0
20230804,183300,324164345,2620,2620,2620,2620,0
20230804,183200,324164345,2620,2620,2620,2620,0
20230804,183100,324164345,2620,2620,2620,2620,0
20230804,183000,324164345,2620,2620,2620,2620,0
20230804,182900,324164345,2620,2620,2620,2620,0
20230804,182800,324164345,2620,2620,2620,2620,0
20230804,182700,324164345,2620,2620,2620,2620,0
20230804,182600,324164345,2620,2620,2620,2620,0
20230804,182500,324164345,2620,2620,2620,2620,0
20230804,182400,324164345,2620,2620,2620,2620,0
20230804,182300,324164345,2620,2620,2620,2620,0
20230804,182200,324164345,2620,2620,2620,2620,0
20230804,182100,324164345,2620,2620,2620,2620,0
20230804,182000,324164345,2620,2620,2620,2620,0
20230804,181900,324164345,2620,2620,2620,2620,0
20230804,181800,324164345,2620,2620,2620,2620,0
20230804,181700,324164345,2620,2620,2620,2620,0
20230804,181600,324164345,2620,2620,2620,2620,0
20230804,181500,324164345,2620,2620,2620,2620,0
20230804,181400,324164345,2620,2620,2620,2620,0
20230804,181300,324164345,2620,2620,2620,2620,0
20230804,181200,324164345,2620,2620,2620,2620,1996
20230804,181100,324164345,2620,2620,2620,2620,0
20230804,181000,324164345,2620,2620,2620,2620,0
20230804,180900,324164345,2620,2620,2620,2620,0
20230804,180800,324164345,2620,2620,2620,2620,0
20230804,180700,324164345,2620,2620,2620,2620,0
20230804,180600,324164345,2620,2620,2620,2620,0
20230804,180500,324164345,2620,2620,2620,2620,0
20230804,180400,324164345,2620,2620,2620,2620,0
20230804,180300,324164345,2620,2620,2620,2620,0
20230804,180200,324164345,2620,2620,2620,2620,0
20230804,180100,324164345,2620,2620,2620,2620,0
20230804,180000,324164345,2620,2620,2620,2620,0
20230804,175900,324164345,2620,2620,2620,2620,0
20230804,175800,324164345,2620,2620,2620,2620,0
20230804,175700,324164345,2620,2620,2620,2620,0
20230804,175600,324164345,2620,2620,2620,2620,0
20230804,175500,324164345,2620,2620,2620,2620,0
20230804,175400,324164345,2620,2620,2620,2620,0
20230804,175300,324164345,2620,2620,2620,2620,0
20230804,175200,324164345,2620,2620,2620,2620,0
20230804,175100,324164345,2620,2620,2620,2620,0
20230804,175000,324164345,2620,2620,2620,2620,0
20230804,174900,324164345,2620,2620,2620,2620,0
20230804,174800,324164345,2620,2620,2620,2620,0
20230804,174700,324164345,2620,2620,2620,2620,0
20230804,174600,324164345,2620,2620,2620,2620,0
20230804,174500,324164345,2620,2620,2620,2620,0
20230804,174400,324164345,2620,2620,2620,2620,0
20230804,174300,324164345,2620,2620,2620,2620,0
20230804,174200,324164345,2620,2620,2620,2620,1996
20230804,174100,324164345,2620,2620,2620,2620,0
20230804,174000,324164345,2620,2620,2620,2620,0
20230804,173900,324164345,2620,2620,2620,2620,0
20230804,173800,324164345,2620,2620,2620,2620,0
20230804,173700,324164345,2620,2620,2620,2620,0
20230804,173600,324164345,2620,2620,2620,2620,0
20230804,173500,324164345,2620,2620,2620,2620,0
20230804,173400,324164345,2620,2620,2620,2620,0
20230804,173300,324164345,2620,2620,2620,2620,0
20230804,173200,324164345,2620,2620,2620,2620,0
20230804,173100,324164345,2620,2620,2620,2620,0
20230804,173000,324164345,2620,2620,2620,2620,0
20230804,172900,324164345,2620,2620,2620,2620,0
20230804,172800,324164345,2620,2620,2620,2620,0
20230804,172700,324164345,2620,2620,2620,2620,0
20230804,172600,324164345,2620,2620,2620,2620,0
20230804,172500,324164345,2620,2620,2620,2620,0
20230804,172400,324164345,2620,2620,2620,2620,0
20230804,172300,324164345,2620,2620,2620,2620,0
20230804,172200,324164345,2620,2620,2620,2620,0
20230804,172100,324164345,2620,2620,2620,2620,0
20230804,172000,324164345,2620,2620,2620,2620,0
20230804,171900,324164345,2620,2620,2620,2620,0
20230804,171800,324164345,2620,2620,2620,2620,0
20230804,171700,324164345,2620,2620,2620,2620,0
20230804,171600,324164345,2620,2620,2620,2620,0
20230804,171500,324164345,2620,2620,2620,2620,0
20230804,171400,324164345,2620,2620,2620,2620,0
20230804,171300,324164345,2620,2620,2620,2620,0
20230804,171200,324164345,2620,2620,2620,2620,1996
20230804,171100,324164345,2620,2620,2620,2620,0
20230804,171000,324164345,2620,2620,2620,2620,0
20230804,170900,324164345,2620,2620,2620,2620,0
20230804,170800,324164345,2620,2620,2620,2620,0
20230804,170700,324164345,2620,2620,2620,2620,0
20230804,170600,324164345,2620,2620,2620,2620,0
20230804,170500,324164345,2620,2620,2620,2620,0
20230804,170400,324164345,2620,2620,2620,2620,0
20230804,170300,324164345,2620,2620,2620,2620,0
20230804,170200,324164345,2620,2620,2620,2620,0
20230804,170100,324164345,2620,2620,2620,2620,0
20230804,170000,324164345,2620,2620,2620,2620,0
20230804,165900,324164345,2620,2620,2620,2620,0
20230804,165800,324164345,2620,2620,2620,2620,0
20230804,165700,324164345,2620,2620,2620,2620,0
20230804,165600,324164345,2620,2620,2620,2620,0
20230804,165500,324164345,2620,2620,2620,2620,0
20230804,165400,324164345,2620,2620,2620,2620,0
20230804,165300,324164345,2620,2620,2620,2620,0
20230804,165200,324164345,2620,2620,2620,2620,0
20230804,165100,324164345,2620,2620,2620,2620,0
20230804,165000,324164345,2620,2620,2620,2620,0
20230804,164900,324164345,2620,2620,2620,2620,0
20230804,164800,324164345,2620,2620,2620,2620,0
20230804,164700,324164345,2620,2620,2620,2620,0
20230804,164600,324164345,2620,2620,2620,2620,0
20230804,164500,324164345,2620,2620,2620,2620,0
20230804,164400,324164345,2620,2620,2620,2620,0
20230804,164300,324164345,2620,2620,2620,2620,0
20230804,164200,324164345,2620,2620,2620,2620,1996
20230804,164100,324164345,2620,2620,2620,2620,0
20230804,164000,324164345,2620,2620,2620,2620,0
20230804,163900,324164345,2620,2620,2620,2620,0
20230804,163800,324164345,2620,2620,2620,2620,0
20230804,163700,324164345,2620,2620,2620,2620,0
20230804,163600,324164345,2620,2620,2620,2620,0
20230804,163500,324164345,2620,2620,2620,2620,0
20230804,163400,324164345,2620,2620,2620,2620,0
20230804,163300,324164345,2620,2620,2620,2620,0
20230804,163200,324164345,2620,2620,2620,2620,0
20230804,163100,324164345,2620,2620,2620,2620,0
20230804,163000,324164345,2620,2620,2620,2620,0
20230804,162900,324164345,2620,2620,2620,2620,0
20230804,162800,324164345,2620,2620,2620,2620,0
20230804,162700,324164345,2620,2620,2620,2620,0
20230804,162600,324164345,2620,2620,2620,2620,0
20230804,162500,324164345,2620,2620,2620,2620,0
20230804,162400,324164345,2620,2620,2620,2620,0
20230804,162300,324164345,2620,2620,2620,2620,0
20230804,162200,324164345,2620,2620,2620,2620,0
20230804,162100,324164345,2620,2620,2620,2620,0
20230804,162000,324164345,2620,2620,2620,2620,0
20230804,161900,324164345,2620,2620,2620,2620,0
20230804,161800,324164345,2620,2620,2620,2620,0
20230804,161700,324164345,2620,2620,2620,2620,0
20230804,161600,324164345,2620,2620,2620,2620,0
20230804,161500,324164345,2620,2620,2620,2620,0
20230804,161400,324164345,2620,2620,2620,2620,0
20230804,161300,324164345,2620,2620,2620,2620,0
20230804,161200,324164345,2620,2620,2620,2620,1996
20230804,161100,324164345,2620,2620,2620,2620,0
20230804,161000,324164345,2620,2620,2620,2620,0
20230804,160900,324164345,2620,2620,2620,2620,0
20230804,160800,324164345,2620,2620,2620,2620,0
20230804,160700,324164345,2620,2620,2620,2620,0
20230804,160600,324164345,2620,2620,2620,2620,0
20230804,160500,324164345,2620,2620,2620,2620,0
20230804,160400,324164345,2620,2620,2620,2620,0
20230804,160300,324164345,2620,2620,2620,2620,0
20230804,160200,324164345,2620,2620,2620,2620,0
20230804,160100,324164345,2620,2620,2620,2620,0
20230804,160000,324164345,2620,2620,2620,2620,0
20230804,155900,324164345,2620,2620,2620,2620,0
20230804,155800,324164345,2620,2620,2620,2620,0
20230804,155700,324164345,2620,2620,2620,2620,0
20230804,155600,324164345,2620,2620,2620,2620,0
20230804,155500,324164345,2620,2620,2620,2620,0
20230804,155400,324164345,2620,2620,2620,2620,0
20230804,155300,324164345,2620,2620,2620,2620,0
20230804,155200,324164345,2620,2620,2620,2620,0
20230804,155100,324164345,2620,2620,2620,2620,0
20230804,155000,324164345,2620,2620,2620,2620,0
20230804,154900,324164345,2620,2620,2620,2620,0
20230804,154800,324164345,2620,2620,2620,2620,0
20230804,154700,324164345,2620,2620,2620,2620,0
20230804,154600,324164345,2620,2620,2620,2620,0
20230804,154500,324164345,2620,2620,2620,2620,0
20230804,154400,324164345,2620,2620,2620,2620,0
20230804,154300,324164345,2620,2620,2620,2620,0
20230804,154200,324164345,2620,2620,2620,2620,1996
20230804,154100,324164345,2620,2620,2620,2620,0
20230804,154000,324164345,2620,2620,2620,2620,0
20230804,153900,324164345,2620,2620,2620,2620,0
20230804,153800,324164345,2620,2620,2620,2620,0
20230804,153700,324164345,2620,2620,2620,2620,0
20230804,153600,324164345,2620,2620,2620,2620,0
20230804,153500,324164345,2620,2620,2620,2620,0
20230804,153400,324164345,2620,2620,2620,2620,0
20230804,153300,324164345,2620,2620,2620,2620,0
20230804,153200,324164345,2620,2620,2620,2620,0
20230804,153100,324164345,2620,2620,2620,2620,0
20230804,153000,324164345,2620,2620,2620,2620,1996
20230804,152900,318934825,2650,2650,2650,2650,0
20230804,152800,318934825,2650,2650,2650,2650,0
20230804,152700,318934825,2650,2650,2650,2650,0
20230804,152600,318934825,2650,2650,2650,2650,0
20230804,152500,318934825,2650,2650,2650,2650,0
20230804,152400,318934825,2650,2650,2650,2650,0
20230804,152300,318934825,2650,2650,2650,2650,0
20230804,152200,318934825,2650,2650,2650,2650,0
20230804,152100,318934825,2650,2650,2650,2650,0
20230804,152000,318934825,2650,2650,2650,2650,0
20230804,151900,318934825,2650,2640,2650,2630,326
20230804,151800,318076465,2630,2630,2630,2625,91
20230804,151700,317837175,2625,2625,2630,2625,28
20230804,151600,317763670,2625,2625,2630,2625,137
20230804,151500,317404040,2630,2630,2630,2630,0
20230804,151400,317404040,2630,2630,2630,2630,10
20230804,151300,317377740,2640,2640,2640,2640,0
20230804,151200,317377740,2640,2640,2640,2640,149
20230804,151100,316984380,2640,2640,2640,2640,120
20230804,151000,316667580,2640,2640,2640,2640,151
20230804,150900,316268940,2635,2635,2635,2635,3
20230804,150800,316261035,2640,2640,2640,2640,65
20230804,150700,316089435,2640,2640,2640,2640,51
20230804,150600,315954795,2635,2640,2640,2635,23
20230804,150500,315894185,2635,2635,2635,2635,0
20230804,150400,315894185,2635,2630,2635,2630,658
20230804,150300,314162145,2620,2620,2620,2620,0
20230804,150200,314162145,2620,2630,2630,2620,668
20230804,150100,312407985,2620,2620,2620,2620,942
20230804,150000,309939945,2620,2625,2625,2620,1000
20230804,145900,307319535,2625,2625,2625,2625,0
20230804,145800,307319535,2625,2630,2630,2625,597
20230804,145700,305752380,2630,2630,2630,2630,0
20230804,145600,305752380,2630,2630,2630,2630,38
20230804,145500,305652440,2630,2630,2630,2630,0
20230804,145400,305652440,2630,2630,2630,2630,451
20230804,145300,304466310,2630,2630,2630,2630,2
20230804,145200,304461050,2625,2625,2625,2625,0
20230804,145100,304461050,2625,2625,2625,2625,0
20230804,145000,304461050,2625,2630,2630,2625,301
20230804,144900,303670920,2630,2635,2635,2630,245
20230804,144800,303026565,2630,2630,2630,2630,26
20230804,144700,302958185,2630,2630,2630,2630,0
20230804,144600,302958185,2630,2630,2630,2630,0
20230804,144500,302958185,2630,2640,2640,2630,2
20230804,144400,302952915,2640,2640,2640,2640,220
20230804,144300,302372115,2640,2640,2640,2640,0
20230804,144200,302372115,2640,2640,2640,2640,0
20230804,144100,302372115,2640,2640,2640,2640,0
20230804,144000,302372115,2640,2640,2640,2640,0
20230804,143900,302372115,2640,2640,2640,2640,0
20230804,143800,302372115,2640,2640,2640,2640,258
20230804,143700,301690995,2630,2630,2630,2630,94
20230804,143600,301443775,2625,2625,2625,2625,0
20230804,143500,301443775,2625,2625,2625,2625,0
20230804,143400,301443775,2625,2625,2625,2625,4
20230804,143300,301433275,2640,2640,2640,2640,2
20230804,143200,301427995,2620,2630,2630,2620,1815
20230804,143100,296665560,2635,2635,2635,2635,1
20230804,143000,296662925,2630,2635,2635,2630,52
20230804,142900,296526155,2630,2630,2630,2630,152
20230804,142800,296126395,2625,2625,2625,2625,0
20230804,142700,296126395,2625,2645,2645,2625,911
20230804,142600,293730500,2645,2645,2645,2645,2
20230804,142500,293725210,2650,2650,2650,2650,11
20230804,142400,293696060,2650,2650,2650,2650,18
20230804,142300,293648360,2650,2650,2650,2650,0
20230804,142200,293648360,2650,2650,2650,2650,1110
20230804,142100,290706860,2650,2650,2650,2650,0
20230804,142000,290706860,2650,2650,2650,2650,0
20230804,141900,290706860,2650,2650,2650,2650,1
20230804,141800,290704210,2650,2650,2650,2650,7
20230804,141700,290685660,2650,2650,2650,2650,0
20230804,141600,290685660,2650,2645,2650,2645,150
20230804,141500,290288195,2640,2640,2640,2640,200
20230804,141400,289760195,2650,2650,2650,2650,3
20230804,141300,289752245,2635,2650,2650,2635,823
20230804,141200,287583625,2630,2630,2630,2630,0
20230804,141100,287583625,2630,2630,2630,2630,0
20230804,141000,287583625,2630,2630,2630,2630,5
20230804,140900,287570475,2655,2645,2655,2645,417
20230804,140800,286467500,2645,2645,2645,2645,0
20230804,140700,286467500,2645,2645,2645,2645,458
20230804,140600,285256090,2645,2645,2645,2645,36
20230804,140500,285160870,2645,2630,2645,2630,298
20230804,140400,284377040,2645,2645,2645,2645,0
20230804,140300,284377040,2645,2645,2645,2645,0
20230804,140200,284377040,2645,2645,2645,2645,1
20230804,140100,284374395,2625,2625,2625,2625,0
20230804,140000,284374395,2625,2625,2625,2625,0
20230804,135900,284374395,2625,2625,2625,2625,0
20230804,135800,284374395,2625,2630,2630,2625,1000
20230804,135700,281749345,2630,2640,2640,2630,972
20230804,135600,279191835,2655,2655,2655,2655,0
20230804,135500,279191835,2655,2655,2655,2655,22
20230804,135400,279133425,2655,2655,2655,2655,0
20230804,135300,279133425,2655,2655,2655,2655,0
20230804,135200,279133425,2655,2655,2655,2655,4
20230804,135100,279122805,2650,2650,2650,2650,0
20230804,135000,279122805,2650,2650,2650,2650,2
20230804,134900,279117505,2655,2655,2655,2655,1
20230804,134800,279114850,2650,2650,2650,2650,0
20230804,134700,279114850,2650,2650,2650,2650,498
20230804,134600,277795150,2640,2640,2640,2640,0
20230804,134500,277795150,2640,2640,2640,2640,0
20230804,134400,277795150,2640,2640,2640,2640,0
20230804,134300,277795150,2640,2640,2640,2640,60
20230804,134200,277636750,2655,2655,2655,2655,30
20230804,134100,277557100,2660,2660,2660,2660,0
20230804,134000,277557100,2660,2645,2660,2645,80
20230804,133900,277345005,2645,2645,2645,2645,1
20230804,133800,277342360,2640,2640,2640,2640,0
20230804,133700,277342360,2640,2635,2640,2635,205
20230804,133600,276802175,2640,2640,2640,2640,378
20230804,133500,275804255,2635,2640,2640,2635,970
20230804,133400,273243460,2635,2635,2635,2635,0
20230804,133300,273243460,2635,2635,2635,2635,0
20230804,133200,273243460,2635,2635,2635,2635,45
20230804,133100,273124885,2630,2630,2630,2630,1
20230804,133000,273122255,2630,2635,2635,2630,91
20230804,132900,272882915,2630,2630,2630,2630,2
20230804,132800,272877655,2640,2630,2640,2625,1053
20230804,132700,270101185,2630,2625,2630,2625,57
20230804,132600,269951425,2630,2630,2630,2630,312
20230804,132500,269130865,2630,2635,2635,2630,351
20230804,132400,268207025,2645,2645,2645,2645,0
20230804,132300,268207025,2645,2645,2645,2645,0
20230804,132200,268207025,2645,2645,2645,2645,6
20230804,132100,268191155,2650,2640,2650,2630,34
20230804,132000,268101475,2630,2630,2630,2630,9
20230804,131900,268077805,2640,2635,2640,2635,500
20230804,131800,266757855,2635,2635,2635,2635,1
20230804,131700,266755220,2635,2635,2635,2635,6
20230804,131600,266739410,2635,2635,2635,2635,0
20230804,131500,266739410,2635,2630,2635,2630,8
20230804,131400,266718355,2630,2630,2630,2630,20
20230804,131300,266665755,2635,2635,2635,2635,2
20230804,131200,266660485,2640,2635,2640,2635,10
20230804,131100,266634105,2635,2635,2635,2635,136
20230804,131000,266275745,2630,2630,2630,2630,0
20230804,130900,266275745,2630,2630,2630,2630,0
20230804,130800,266275745,2630,2630,2630,2630,0
20230804,130700,266275745,2630,2630,2630,2630,0
20230804,130600,266275745,2630,2630,2630,2630,0
20230804,130500,266275745,2630,2630,2630,2630,0
20230804,130400,266275745,2630,2630,2630,2630,0
20230804,130300,266275745,2630,2630,2630,2630,547
20230804,130200,264837135,2625,2625,2625,2625,0
20230804,130100,264837135,2625,2625,2625,2625,0
20230804,130000,264837135,2625,2625,2625,2625,0
20230804,125900,264837135,2625,2625,2625,2625,12
20230804,125800,264805635,2630,2630,2630,2630,0
20230804,125700,264805635,2630,2630,2630,2630,1
20230804,125600,264803005,2625,2625,2625,2625,2
20230804,125500,264797755,2625,2625,2625,2625,69
20230804,125400,264616630,2620,2625,2625,2620,24
20230804,125300,264553740,2630,2630,2630,2630,0
20230804,125200,264553740,2630,2630,2630,2630,2
20230804,125100,264548480,2630,2630,2630,2630,0
20230804,125000,264548480,2630,2630,2630,2630,1
20230804,124900,264545850,2620,2620,2620,2620,0
20230804,124800,264545850,2620,2620,2620,2620,0
20230804,124700,264545850,2620,2620,2620,2620,0
20230804,124600,264545850,2620,2620,2620,2620,0
20230804,124500,264545850,2620,2620,2620,2620,0
20230804,124400,264545850,2620,2625,2625,2620,92
20230804,124300,264304480,2650,2615,2650,2615,1036
20230804,124200,261564625,2610,2620,2620,2610,1000
20230804,124100,258950320,2620,2620,2620,2620,0
20230804,124000,258950320,2620,2620,2620,2620,0
20230804,123900,258950320,2620,2620,2620,2620,0
20230804,123800,258950320,2620,2620,2620,2620,4
20230804,123700,258939840,2615,2615,2615,2615,0
20230804,123600,258939840,2615,2615,2615,2615,0
20230804,123500,258939840,2615,2620,2620,2615,25
20230804,123400,258874440,2620,2625,2625,2620,123
20230804,123300,258551675,2635,2625,2635,2625,20
20230804,123200,258499135,2630,2630,2630,2630,0
20230804,123100,258499135,2630,2630,2630,2630,0
20230804,123000,258499135,2630,2630,2630,2630,0
20230804,122900,258499135,2630,2635,2635,2630,20
20230804,122800,258446510,2635,2620,2635,2620,38
20230804,122700,258346805,2620,2620,2620,2620,29
20230804,122600,258270825,2620,2620,2620,2620,608
20230804,122500,256677865,2620,2625,2625,2620,200
20230804,122400,256153860,2630,2630,2630,2630,1
20230804,122300,256151230,2635,2635,2635,2635,0
20230804,122200,256151230,2635,2635,2635,2635,0
20230804,122100,256151230,2635,2630,2635,2630,56
20230804,122000,256003940,2620,2620,2620,2620,0
20230804,121900,256003940,2620,2620,2620,2620,0
20230804,121800,256003940,2620,2620,2620,2620,1461
20230804,121700,252176120,2615,2615,2620,2615,59
20230804,121600,252021830,2615,2645,2645,2615,4370
20230804,121500,240544980,2645,2645,2645,2645,0
20230804,121400,240544980,2645,2645,2645,2645,0
20230804,121300,240544980,2645,2645,2645,2645,0
20230804,121200,240544980,2645,2645,2645,2645,2
20230804,121100,240539690,2645,2645,2645,2645,0
20230804,121000,240539690,2645,2645,2645,2645,1
20230804,120900,240537045,2645,2645,2645,2645,0
20230804,120800,240537045,2645,2645,2645,2645,0
20230804,120700,240537045,2645,2645,2645,2645,0
20230804,120600,240537045,2645,2645,2645,2645,0
20230804,120500,240537045,2645,2645,2645,2645,0
20230804,120400,240537045,2645,2645,2645,2645,0
20230804,120300,240537045,2645,2645,2645,2645,1
20230804,120200,240534400,2635,2635,2635,2635,10
20230804,120100,240508050,2645,2645,2645,2645,10
20230804,120000,240481600,2645,2645,2645,2645,0
20230804,115900,240481600,2645,2645,2645,2645,0
20230804,115800,240481600,2645,2645,2645,2645,0
20230804,115700,240481600,2645,2645,2645,2645,0
20230804,115600,240481600,2645,2645,2645,2645,0
20230804,115500,240481600,2645,2645,2645,2645,0
20230804,115400,240481600,2645,2645,2645,2645,0
20230804,115300,240481600,2645,2645,2645,2645,0
20230804,115200,240481600,2645,2645,2645,2645,1
20230804,115100,240478955,2635,2635,2635,2635,100
20230804,115000,240215455,2645,2645,2645,2645,1
20230804,114900,240212810,2635,2635,2635,2635,0
20230804,114800,240212810,2635,2635,2635,2635,270
20230804,114700,239501360,2635,2635,2635,2635,0
20230804,114600,239501360,2635,2635,2635,2635,1
20230804,114500,239498725,2650,2635,2650,2635,2
20230804,114400,239493440,2640,2640,2640,2640,0
20230804,114300,239493440,2640,2635,2640,2635,50
20230804,114200,239361635,2635,2635,2635,2635,0
20230804,114100,239361635,2635,2635,2635,2635,0
20230804,114000,239361635,2635,2635,2635,2635,5
20230804,113900,239348460,2635,2635,2635,2635,8
20230804,113800,239327380,2635,2635,2635,2635,0
20230804,113700,239327380,2635,2635,2635,2635,0
20230804,113600,239327380,2635,2635,2635,2635,1
20230804,113500,239324745,2635,2635,2635,2635,101
20230804,113400,239058610,2635,2630,2635,2630,7
20230804,113300,239040195,2620,2620,2620,2620,0
20230804,113200,239040195,2620,2635,2640,2620,1750
20230804,113100,234439420,2635,2635,2635,2635,0
20230804,113000,234439420,2635,2635,2635,2635,0
20230804,112900,234439420,2635,2635,2635,2635,0
20230804,112800,234439420,2635,2635,2635,2635,0
20230804,112700,234439420,2635,2640,2640,2635,1200
20230804,112600,231277390,2640,2640,2640,2640,0
20230804,112500,231277390,2640,2640,2640,2640,0
20230804,112400,231277390,2640,2640,2640,2640,10
20230804,112300,231250990,2645,2645,2645,2645,7
20230804,112200,231232475,2645,2635,2645,2635,275
20230804,112100,230505900,2645,2645,2645,2645,0
20230804,112000,230505900,2645,2645,2645,2645,0
20230804,111900,230505900,2645,2645,2645,2645,0
20230804,111800,230505900,2645,2645,2645,2645,1
20230804,111700,230503255,2625,2640,2660,2625,1687
20230804,111600,226066255,2655,2655,2655,2655,34
20230804,111500,225975985,2660,2655,2660,2650,242
20230804,111400,225332645,2650,2645,2650,2645,1142
20230804,111300,222306495,2645,2645,2645,2645,1
20230804,111200,222303850,2635,2635,2635,2635,0
20230804,111100,222303850,2635,2640,2640,2635,3
20230804,111000,222295940,2635,2635,2635,2635,723
20230804,110900,220390835,2640,2640,2640,2640,10
20230804,110800,220364435,2640,2640,2640,2640,0
20230804,110700,220364435,2640,2645,2645,2640,16
20230804,110600,220322130,2650,2650,2650,2650,0
20230804,110500,220322130,2650,2650,2650,2650,0
20230804,110400,220322130,2650,2655,2655,2650,5
20230804,110300,220308865,2630,2640,2640,2630,434
20230804,110200,219166175,2640,2650,2650,2640,867
20230804,110100,216876370,2660,2660,2660,2660,0
20230804,110000,216876370,2660,2670,2675,2660,75
20230804,105900,216676615,2675,2650,2675,2640,2398
20230804,105800,210335470,2650,2655,2655,2650,200
20230804,105700,209804720,2655,2650,2655,2650,473
20230804,105600,208551160,2650,2650,2650,2650,25
20230804,105500,208484910,2655,2660,2660,2655,192
20230804,105400,207975145,2655,2655,2655,2655,0
20230804,105300,207975145,2655,2660,2660,2655,189
20230804,105200,207473325,2650,2650,2650,2650,402
20230804,105100,206408025,2650,2660,2660,2650,1560
20230804,105000,202263360,2665,2665,2665,2665,200
20230804,104900,201730360,2665,2665,2665,2665,504
20230804,104800,200387200,2675,2675,2675,2675,5
20230804,104700,200373825,2675,2675,2675,2675,7
20230804,104600,200355100,2665,2670,2670,2665,176
20230804,104500,199885320,2680,2680,2680,2680,0
20230804,104400,199885320,2680,2680,2680,2680,1
20230804,104300,199882640,2670,2670,2670,2670,0
20230804,104200,199882640,2670,2670,2670,2670,172
20230804,104100,199423400,2675,2685,2685,2675,35
20230804,104000,199329675,2685,2685,2685,2685,0
20230804,103900,199329675,2685,2685,2685,2685,0
20230804,103800,199329675,2685,2685,2685,2685,1
20230804,103700,199326990,2670,2670,2670,2670,423
20230804,103600,198197580,2685,2675,2685,2675,562
20230804,103500,196689220,2675,2675,2675,2675,166
20230804,103400,196245170,2685,2685,2685,2685,1
20230804,103300,196242485,2670,2670,2670,2670,0
20230804,103200,196242485,2670,2675,2675,2670,4400
20230804,103100,184486365,2680,2680,2680,2680,1100
20230804,103000,181538365,2685,2685,2685,2685,32
20230804,102900,181452445,2685,2685,2685,2685,1
20230804,102800,181449760,2685,2685,2685,2685,102
20230804,102700,181175890,2685,2685,2685,2685,10
20230804,102600,181149040,2685,2690,2690,2685,2175
20230804,102500,175304435,2695,2695,2695,2695,0
20230804,102400,175304435,2695,2695,2695,2695,150
20230804,102300,174900185,2695,2695,2695,2695,0
20230804,102200,174900185,2695,2695,2695,2695,0
20230804,102100,174900185,2695,2695,2695,2695,361
20230804,102000,173927290,2690,2690,2690,2690,2
20230804,101900,173921910,2690,2690,2690,2690,0
20230804,101800,173921910,2690,2690,2690,2690,50
20230804,101700,173787410,2690,2690,2690,2690,0
20230804,101600,173787410,2690,2690,2690,2680,3365
20230804,101500,164758155,2685,2700,2700,2685,4383
20230804,101400,152948615,2695,2700,2700,2695,200
20230804,101300,152409395,2705,2705,2705,2705,17
20230804,101200,152363410,2710,2710,2710,2710,450
20230804,101100,151143910,2720,2720,2720,2720,0
20230804,101000,151143910,2720,2720,2720,2720,0
20230804,100900,151143910,2720,2720,2720,2720,0
20230804,100800,151143910,2720,2720,2720,2720,0
20230804,100700,151143910,2720,2720,2720,2720,0
20230804,100600,151143910,2720,2720,2720,2720,77
20230804,100500,150934470,2720,2700,2720,2700,2141
20230804,100400,145153750,2695,2695,2695,2695,0
20230804,100300,145153750,2695,2695,2695,2695,1
20230804,100200,145151055,2695,2725,2725,2695,501
20230804,100100,143785860,2725,2730,2730,2725,604
20230804,100000,142137460,2730,2725,2730,2725,500
20230804,095900,140774090,2690,2710,2710,2680,6431
20230804,095800,123435670,2715,2715,2715,2715,0
20230804,095700,123435670,2715,2725,2725,2715,11
20230804,095600,123405785,2720,2720,2720,2720,0
20230804,095500,123405785,2720,2720,2720,2720,0
20230804,095400,123405785,2720,2725,2725,2720,162
20230804,095300,122965140,2740,2740,2740,2740,0
20230804,095200,122965140,2740,2740,2740,2740,0
20230804,095100,122965140,2740,2735,2740,2735,300
20230804,095000,122143395,2740,2740,2740,2740,0
20230804,094900,122143395,2740,2740,2740,2740,0
20230804,094800,122143395,2740,2740,2740,2740,1
20230804,094700,122140655,2715,2725,2725,2715,135
20230804,094600,121773530,2740,2745,2745,2740,294
20230804,094500,120966890,2750,2730,2750,2730,6909
20230804,094400,102002685,2705,2725,2725,2705,907
20230804,094300,99536170,2725,2725,2725,2725,101
20230804,094200,99260945,2725,2725,2725,2725,0
20230804,094100,99260945,2725,2725,2725,2725,14
20230804,094000,99222795,2730,2730,2730,2730,0
20230804,093900,99222795,2730,2730,2730,2730,4
20230804,093800,99211875,2735,2735,2735,2735,111
20230804,093700,98908290,2730,2720,2735,2720,464
20230804,093600,97640270,2715,2700,2715,2700,8440
20230804,093500,74851175,2700,2695,2700,2695,514
20230804,093400,73465875,2695,2695,2695,2690,152
20230804,093300,73056865,2695,2700,2700,2695,251
20230804,093200,72379275,2715,2715,2715,2715,0
20230804,093100,72379275,2715,2715,2715,2715,1
20230804,093000,72376560,2700,2710,2710,2700,3057
20230804,092900,64117260,2700,2700,2700,2700,0
20230804,092800,64117260,2700,2700,2700,2700,1
20230804,092700,64114560,2715,2715,2715,2715,0
20230804,092600,64114560,2715,2715,2715,2715,101
20230804,092500,63840345,2715,2700,2715,2700,141
20230804,092400,63459630,2700,2700,2700,2700,10
20230804,092300,63432630,2715,2705,2715,2695,421
20230804,092200,62296305,2715,2705,2715,2705,51
20230804,092100,62158340,2700,2710,2710,2700,751
20230804,092000,60127680,2710,2710,2710,2710,638
20230804,091900,58398700,2720,2720,2720,2720,408
20230804,091800,57288940,2720,2720,2720,2720,238
20230804,091700,56641580,2720,2710,2725,2710,319
20230804,091600,55773940,2715,2715,2715,2715,0
20230804,091500,55773940,2715,2725,2730,2715,645
20230804,091400,54016175,2710,2725,2725,2710,60
20230804,091300,53853425,2725,2720,2725,2710,3368
20230804,091200,44676440,2710,2720,2725,2710,330
20230804,091100,43780030,2715,2710,2715,2710,37
20230804,091000,43679600,2715,2710,2715,2700,1615
20230804,090900,39316725,2700,2690,2710,2690,69
20230804,090800,39130725,2695,2695,2710,2690,317
20230804,090700,38277715,2690,2690,2690,2690,0
20230804,090600,38277715,2690,2695,2695,2690,122
20230804,090500,37949530,2690,2700,2700,2690,132
20230804,090400,37594395,2715,2715,2715,2715,370
20230804,090300,36589845,2685,2680,2690,2680,614
20230804,090200,34940135,2680,2680,2690,2665,2047
20230804,090100,29460555,2680,2715,2720,2680,5621
20230804,090000,14272320,2720,2780,2780,2715,5168