KissMeData/208340/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,201500,333728395,2560,2560,2560,2560,2009
20230807,201400,333728395,2560,2560,2560,2560,0
20230807,201300,333728395,2560,2560,2560,2560,0
20230807,201200,333728395,2560,2560,2560,2560,0
20230807,201100,333728395,2560,2560,2560,2560,0
20230807,201000,333728395,2560,2560,2560,2560,0
20230807,200900,333728395,2560,2560,2560,2560,0
20230807,200800,333728395,2560,2560,2560,2560,0
20230807,200700,333728395,2560,2560,2560,2560,0
20230807,200600,333728395,2560,2560,2560,2560,0
20230807,200500,333728395,2560,2560,2560,2560,0
20230807,200400,333728395,2560,2560,2560,2560,0
20230807,200300,333728395,2560,2560,2560,2560,0
20230807,200200,333728395,2560,2560,2560,2560,0
20230807,200100,333728395,2560,2560,2560,2560,0
20230807,200000,333728395,2560,2560,2560,2560,0
20230807,195900,333728395,2560,2560,2560,2560,0
20230807,195800,333728395,2560,2560,2560,2560,0
20230807,195700,333728395,2560,2560,2560,2560,0
20230807,195600,333728395,2560,2560,2560,2560,0
20230807,195500,333728395,2560,2560,2560,2560,0
20230807,195400,333728395,2560,2560,2560,2560,0
20230807,195300,333728395,2560,2560,2560,2560,0
20230807,195200,333728395,2560,2560,2560,2560,0
20230807,195100,333728395,2560,2560,2560,2560,0
20230807,195000,333728395,2560,2560,2560,2560,0
20230807,194900,333728395,2560,2560,2560,2560,0
20230807,194800,333728395,2560,2560,2560,2560,0
20230807,194700,333728395,2560,2560,2560,2560,0
20230807,194600,333728395,2560,2560,2560,2560,0
20230807,194500,333728395,2560,2560,2560,2560,2009
20230807,194400,333728395,2560,2560,2560,2560,0
20230807,194300,333728395,2560,2560,2560,2560,0
20230807,194200,333728395,2560,2560,2560,2560,0
20230807,194100,333728395,2560,2560,2560,2560,0
20230807,194000,333728395,2560,2560,2560,2560,0
20230807,193900,333728395,2560,2560,2560,2560,0
20230807,193800,333728395,2560,2560,2560,2560,0
20230807,193700,333728395,2560,2560,2560,2560,0
20230807,193600,333728395,2560,2560,2560,2560,0
20230807,193500,333728395,2560,2560,2560,2560,0
20230807,193400,333728395,2560,2560,2560,2560,0
20230807,193300,333728395,2560,2560,2560,2560,0
20230807,193200,333728395,2560,2560,2560,2560,0
20230807,193100,333728395,2560,2560,2560,2560,0
20230807,193000,333728395,2560,2560,2560,2560,0
20230807,192900,333728395,2560,2560,2560,2560,0
20230807,192800,333728395,2560,2560,2560,2560,0
20230807,192700,333728395,2560,2560,2560,2560,0
20230807,192600,333728395,2560,2560,2560,2560,0
20230807,192500,333728395,2560,2560,2560,2560,0
20230807,192400,333728395,2560,2560,2560,2560,0
20230807,192300,333728395,2560,2560,2560,2560,0
20230807,192200,333728395,2560,2560,2560,2560,0
20230807,192100,333728395,2560,2560,2560,2560,0
20230807,192000,333728395,2560,2560,2560,2560,0
20230807,191900,333728395,2560,2560,2560,2560,0
20230807,191800,333728395,2560,2560,2560,2560,0
20230807,191700,333728395,2560,2560,2560,2560,0
20230807,191600,333728395,2560,2560,2560,2560,0
20230807,191500,333728395,2560,2560,2560,2560,2009
20230807,191400,333728395,2560,2560,2560,2560,0
20230807,191300,333728395,2560,2560,2560,2560,0
20230807,191200,333728395,2560,2560,2560,2560,0
20230807,191100,333728395,2560,2560,2560,2560,0
20230807,191000,333728395,2560,2560,2560,2560,0
20230807,190900,333728395,2560,2560,2560,2560,0
20230807,190800,333728395,2560,2560,2560,2560,0
20230807,190700,333728395,2560,2560,2560,2560,0
20230807,190600,333728395,2560,2560,2560,2560,0
20230807,190500,333728395,2560,2560,2560,2560,0
20230807,190400,333728395,2560,2560,2560,2560,0
20230807,190300,333728395,2560,2560,2560,2560,0
20230807,190200,333728395,2560,2560,2560,2560,0
20230807,190100,333728395,2560,2560,2560,2560,0
20230807,190000,333728395,2560,2560,2560,2560,0
20230807,185900,333728395,2560,2560,2560,2560,0
20230807,185800,333728395,2560,2560,2560,2560,0
20230807,185700,333728395,2560,2560,2560,2560,0
20230807,185600,333728395,2560,2560,2560,2560,0
20230807,185500,333728395,2560,2560,2560,2560,0
20230807,185400,333728395,2560,2560,2560,2560,0
20230807,185300,333728395,2560,2560,2560,2560,0
20230807,185200,333728395,2560,2560,2560,2560,0
20230807,185100,333728395,2560,2560,2560,2560,0
20230807,185000,333728395,2560,2560,2560,2560,0
20230807,184900,333728395,2560,2560,2560,2560,0
20230807,184800,333728395,2560,2560,2560,2560,0
20230807,184700,333728395,2560,2560,2560,2560,0
20230807,184600,333728395,2560,2560,2560,2560,0
20230807,184500,333728395,2560,2560,2560,2560,2009
20230807,184400,333728395,2560,2560,2560,2560,0
20230807,184300,333728395,2560,2560,2560,2560,0
20230807,184200,333728395,2560,2560,2560,2560,0
20230807,184100,333728395,2560,2560,2560,2560,0
20230807,184000,333728395,2560,2560,2560,2560,0
20230807,183900,333728395,2560,2560,2560,2560,0
20230807,183800,333728395,2560,2560,2560,2560,0
20230807,183700,333728395,2560,2560,2560,2560,0
20230807,183600,333728395,2560,2560,2560,2560,0
20230807,183500,333728395,2560,2560,2560,2560,0
20230807,183400,333728395,2560,2560,2560,2560,0
20230807,183300,333728395,2560,2560,2560,2560,0
20230807,183200,333728395,2560,2560,2560,2560,0
20230807,183100,333728395,2560,2560,2560,2560,0
20230807,183000,333728395,2560,2560,2560,2560,0
20230807,182900,333728395,2560,2560,2560,2560,0
20230807,182800,333728395,2560,2560,2560,2560,0
20230807,182700,333728395,2560,2560,2560,2560,0
20230807,182600,333728395,2560,2560,2560,2560,0
20230807,182500,333728395,2560,2560,2560,2560,0
20230807,182400,333728395,2560,2560,2560,2560,0
20230807,182300,333728395,2560,2560,2560,2560,0
20230807,182200,333728395,2560,2560,2560,2560,0
20230807,182100,333728395,2560,2560,2560,2560,0
20230807,182000,333728395,2560,2560,2560,2560,0
20230807,181900,333728395,2560,2560,2560,2560,0
20230807,181800,333728395,2560,2560,2560,2560,0
20230807,181700,333728395,2560,2560,2560,2560,0
20230807,181600,333728395,2560,2560,2560,2560,0
20230807,181500,333728395,2560,2560,2560,2560,2009
20230807,181400,333728395,2560,2560,2560,2560,0
20230807,181300,333728395,2560,2560,2560,2560,0
20230807,181200,333728395,2560,2560,2560,2560,0
20230807,181100,333728395,2560,2560,2560,2560,0
20230807,181000,333728395,2560,2560,2560,2560,0
20230807,180900,333728395,2560,2560,2560,2560,0
20230807,180800,333728395,2560,2560,2560,2560,0
20230807,180700,333728395,2560,2560,2560,2560,0
20230807,180600,333728395,2560,2560,2560,2560,0
20230807,180500,333728395,2560,2560,2560,2560,0
20230807,180400,333728395,2560,2560,2560,2560,0
20230807,180300,333728395,2560,2560,2560,2560,0
20230807,180200,333728395,2560,2560,2560,2560,0
20230807,180100,333728395,2560,2560,2560,2560,0
20230807,180000,333728395,2560,2560,2560,2560,0
20230807,175900,333728395,2560,2560,2560,2560,0
20230807,175800,333728395,2560,2560,2560,2560,0
20230807,175700,333728395,2560,2560,2560,2560,0
20230807,175600,333728395,2560,2560,2560,2560,0
20230807,175500,333728395,2560,2560,2560,2560,0
20230807,175400,333728395,2560,2560,2560,2560,0
20230807,175300,333728395,2560,2560,2560,2560,0
20230807,175200,333728395,2560,2560,2560,2560,0
20230807,175100,333728395,2560,2560,2560,2560,0
20230807,175000,333728395,2560,2560,2560,2560,0
20230807,174900,333728395,2560,2560,2560,2560,0
20230807,174800,333728395,2560,2560,2560,2560,0
20230807,174700,333728395,2560,2560,2560,2560,0
20230807,174600,333728395,2560,2560,2560,2560,0
20230807,174500,333728395,2560,2560,2560,2560,2009
20230807,174400,333728395,2560,2560,2560,2560,0
20230807,174300,333728395,2560,2560,2560,2560,0
20230807,174200,333728395,2560,2560,2560,2560,0
20230807,174100,333728395,2560,2560,2560,2560,0
20230807,174000,333728395,2560,2560,2560,2560,0
20230807,173900,333728395,2560,2560,2560,2560,0
20230807,173800,333728395,2560,2560,2560,2560,0
20230807,173700,333728395,2560,2560,2560,2560,0
20230807,173600,333728395,2560,2560,2560,2560,0
20230807,173500,333728395,2560,2560,2560,2560,0
20230807,173400,333728395,2560,2560,2560,2560,0
20230807,173300,333728395,2560,2560,2560,2560,0
20230807,173200,333728395,2560,2560,2560,2560,0
20230807,173100,333728395,2560,2560,2560,2560,0
20230807,173000,333728395,2560,2560,2560,2560,0
20230807,172900,333728395,2560,2560,2560,2560,0
20230807,172800,333728395,2560,2560,2560,2560,0
20230807,172700,333728395,2560,2560,2560,2560,0
20230807,172600,333728395,2560,2560,2560,2560,0
20230807,172500,333728395,2560,2560,2560,2560,0
20230807,172400,333728395,2560,2560,2560,2560,0
20230807,172300,333728395,2560,2560,2560,2560,0
20230807,172200,333728395,2560,2560,2560,2560,0
20230807,172100,333728395,2560,2560,2560,2560,0
20230807,172000,333728395,2560,2560,2560,2560,0
20230807,171900,333728395,2560,2560,2560,2560,0
20230807,171800,333728395,2560,2560,2560,2560,0
20230807,171700,333728395,2560,2560,2560,2560,0
20230807,171600,333728395,2560,2560,2560,2560,0
20230807,171500,333728395,2560,2560,2560,2560,2009
20230807,171400,333728395,2560,2560,2560,2560,0
20230807,171300,333728395,2560,2560,2560,2560,0
20230807,171200,333728395,2560,2560,2560,2560,0
20230807,171100,333728395,2560,2560,2560,2560,0
20230807,171000,333728395,2560,2560,2560,2560,0
20230807,170900,333728395,2560,2560,2560,2560,0
20230807,170800,333728395,2560,2560,2560,2560,0
20230807,170700,333728395,2560,2560,2560,2560,0
20230807,170600,333728395,2560,2560,2560,2560,0
20230807,170500,333728395,2560,2560,2560,2560,0
20230807,170400,333728395,2560,2560,2560,2560,0
20230807,170300,333728395,2560,2560,2560,2560,0
20230807,170200,333728395,2560,2560,2560,2560,0
20230807,170100,333728395,2560,2560,2560,2560,0
20230807,170000,333728395,2560,2560,2560,2560,0
20230807,165900,333728395,2560,2560,2560,2560,0
20230807,165800,333728395,2560,2560,2560,2560,0
20230807,165700,333728395,2560,2560,2560,2560,0
20230807,165600,333728395,2560,2560,2560,2560,0
20230807,165500,333728395,2560,2560,2560,2560,0
20230807,165400,333728395,2560,2560,2560,2560,0
20230807,165300,333728395,2560,2560,2560,2560,0
20230807,165200,333728395,2560,2560,2560,2560,0
20230807,165100,333728395,2560,2560,2560,2560,0
20230807,165000,333728395,2560,2560,2560,2560,0
20230807,164900,333728395,2560,2560,2560,2560,0
20230807,164800,333728395,2560,2560,2560,2560,0
20230807,164700,333728395,2560,2560,2560,2560,0
20230807,164600,333728395,2560,2560,2560,2560,0
20230807,164500,333728395,2560,2560,2560,2560,2009
20230807,164400,333728395,2560,2560,2560,2560,0
20230807,164300,333728395,2560,2560,2560,2560,0
20230807,164200,333728395,2560,2560,2560,2560,0
20230807,164100,333728395,2560,2560,2560,2560,0
20230807,164000,333728395,2560,2560,2560,2560,0
20230807,163900,333728395,2560,2560,2560,2560,0
20230807,163800,333728395,2560,2560,2560,2560,0
20230807,163700,333728395,2560,2560,2560,2560,0
20230807,163600,333728395,2560,2560,2560,2560,0
20230807,163500,333728395,2560,2560,2560,2560,0
20230807,163400,333728395,2560,2560,2560,2560,0
20230807,163300,333728395,2560,2560,2560,2560,0
20230807,163200,333728395,2560,2560,2560,2560,0
20230807,163100,333728395,2560,2560,2560,2560,0
20230807,163000,333728395,2560,2560,2560,2560,0
20230807,162900,333728395,2560,2560,2560,2560,0
20230807,162800,333728395,2560,2560,2560,2560,0
20230807,162700,333728395,2560,2560,2560,2560,0
20230807,162600,333728395,2560,2560,2560,2560,0
20230807,162500,333728395,2560,2560,2560,2560,0
20230807,162400,333728395,2560,2560,2560,2560,0
20230807,162300,333728395,2560,2560,2560,2560,0
20230807,162200,333728395,2560,2560,2560,2560,0
20230807,162100,333728395,2560,2560,2560,2560,0
20230807,162000,333728395,2560,2560,2560,2560,0
20230807,161900,333728395,2560,2560,2560,2560,0
20230807,161800,333728395,2560,2560,2560,2560,0
20230807,161700,333728395,2560,2560,2560,2560,0
20230807,161600,333728395,2560,2560,2560,2560,0
20230807,161500,333728395,2560,2560,2560,2560,2009
20230807,161400,333728395,2560,2560,2560,2560,0
20230807,161300,333728395,2560,2560,2560,2560,0
20230807,161200,333728395,2560,2560,2560,2560,0
20230807,161100,333728395,2560,2560,2560,2560,0
20230807,161000,333728395,2560,2560,2560,2560,0
20230807,160900,333728395,2560,2560,2560,2560,0
20230807,160800,333728395,2560,2560,2560,2560,0
20230807,160700,333728395,2560,2560,2560,2560,0
20230807,160600,333728395,2560,2560,2560,2560,0
20230807,160500,333728395,2560,2560,2560,2560,0
20230807,160400,333728395,2560,2560,2560,2560,0
20230807,160300,333728395,2560,2560,2560,2560,0
20230807,160200,333728395,2560,2560,2560,2560,0
20230807,160100,333728395,2560,2560,2560,2560,0
20230807,160000,333728395,2560,2560,2560,2560,0
20230807,155900,333728395,2560,2560,2560,2560,0
20230807,155800,333728395,2560,2560,2560,2560,0
20230807,155700,333728395,2560,2560,2560,2560,0
20230807,155600,333728395,2560,2560,2560,2560,0
20230807,155500,333728395,2560,2560,2560,2560,0
20230807,155400,333728395,2560,2560,2560,2560,0
20230807,155300,333728395,2560,2560,2560,2560,0
20230807,155200,333728395,2560,2560,2560,2560,0
20230807,155100,333728395,2560,2560,2560,2560,0
20230807,155000,333728395,2560,2560,2560,2560,0
20230807,154900,333728395,2560,2560,2560,2560,0
20230807,154800,333728395,2560,2560,2560,2560,0
20230807,154700,333728395,2560,2560,2560,2560,0
20230807,154600,333728395,2560,2560,2560,2560,0
20230807,154500,333728395,2560,2560,2560,2560,2009
20230807,154400,333728395,2560,2560,2560,2560,0
20230807,154300,333728395,2560,2560,2560,2560,0
20230807,154200,333728395,2560,2560,2560,2560,0
20230807,154100,333728395,2560,2560,2560,2560,0
20230807,154000,333728395,2560,2560,2560,2560,0
20230807,153900,333728395,2560,2560,2560,2560,0
20230807,153800,333728395,2560,2560,2560,2560,0
20230807,153700,333728395,2560,2560,2560,2560,0
20230807,153600,333728395,2560,2560,2560,2560,0
20230807,153500,333728395,2560,2560,2560,2560,0
20230807,153400,333728395,2560,2560,2560,2560,0
20230807,153300,333728395,2560,2560,2560,2560,0
20230807,153200,333728395,2560,2560,2560,2560,0
20230807,153100,333728395,2560,2560,2560,2560,0
20230807,153000,333728395,2560,2560,2560,2560,2009
20230807,152900,328585355,2570,2570,2570,2570,0
20230807,152800,328585355,2570,2570,2570,2570,0
20230807,152700,328585355,2570,2570,2570,2570,0
20230807,152600,328585355,2570,2570,2570,2570,0
20230807,152500,328585355,2570,2570,2570,2570,0
20230807,152400,328585355,2570,2570,2570,2570,0
20230807,152300,328585355,2570,2570,2570,2570,0
20230807,152200,328585355,2570,2570,2570,2570,0
20230807,152100,328585355,2570,2570,2570,2570,0
20230807,152000,328585355,2570,2570,2570,2570,0
20230807,151900,328585355,2570,2570,2575,2570,1659
20230807,151800,324317725,2575,2575,2575,2575,0
20230807,151700,324317725,2575,2575,2575,2575,0
20230807,151600,324317725,2575,2575,2575,2575,8
20230807,151500,324297125,2570,2570,2570,2570,0
20230807,151400,324297125,2570,2570,2570,2570,60
20230807,151300,324142925,2570,2570,2570,2570,72
20230807,151200,323957885,2570,2570,2570,2570,1
20230807,151100,323955315,2560,2560,2560,2560,9
20230807,151000,323932275,2560,2560,2560,2560,16
20230807,150900,323891315,2565,2565,2565,2565,0
20230807,150800,323891315,2565,2565,2565,2565,304
20230807,150700,323111555,2565,2565,2565,2565,1
20230807,150600,323108990,2565,2565,2565,2565,42
20230807,150500,323001260,2565,2565,2565,2565,19
20230807,150400,322952525,2555,2555,2555,2555,23
20230807,150300,322893760,2555,2560,2560,2555,334
20230807,150200,322039115,2565,2565,2565,2565,0
20230807,150100,322039115,2565,2565,2565,2565,13
20230807,150000,322005770,2565,2565,2565,2565,0
20230807,145900,322005770,2565,2565,2565,2565,49
20230807,145800,321880085,2560,2560,2560,2560,0
20230807,145700,321880085,2560,2560,2560,2560,400
20230807,145600,320856085,2560,2560,2560,2560,0
20230807,145500,320856085,2560,2560,2560,2560,0
20230807,145400,320856085,2560,2560,2560,2560,500
20230807,145300,319576085,2560,2570,2570,2560,789
20230807,145200,317553355,2560,2560,2560,2560,120
20230807,145100,317246155,2560,2560,2560,2560,24
20230807,145000,317184715,2560,2560,2560,2560,0
20230807,144900,317184715,2560,2560,2570,2560,1099
20230807,144800,314369105,2560,2565,2565,2560,125
20230807,144700,314048485,2565,2565,2565,2565,100
20230807,144600,313791985,2565,2565,2570,2565,982
20230807,144500,311273150,2565,2565,2565,2565,0
20230807,144400,311273150,2565,2565,2565,2565,19
20230807,144300,311224415,2550,2550,2550,2550,0
20230807,144200,311224415,2550,2550,2550,2550,0
20230807,144100,311224415,2550,2550,2550,2550,0
20230807,144000,311224415,2550,2570,2570,2545,16255
20230807,143900,269732320,2575,2575,2575,2575,696
20230807,143800,267940120,2575,2575,2575,2575,0
20230807,143700,267940120,2575,2575,2575,2575,0
20230807,143600,267940120,2575,2575,2575,2575,0
20230807,143500,267940120,2575,2575,2575,2575,0
20230807,143400,267940120,2575,2575,2575,2575,0
20230807,143300,267940120,2575,2575,2575,2575,200
20230807,143200,267425120,2575,2575,2575,2575,346
20230807,143100,266534170,2575,2575,2575,2575,21
20230807,143000,266480095,2575,2575,2575,2575,7
20230807,142900,266462070,2570,2570,2570,2570,1
20230807,142800,266459500,2570,2570,2570,2570,0
20230807,142700,266459500,2570,2570,2570,2570,0
20230807,142600,266459500,2570,2570,2570,2570,0
20230807,142500,266459500,2570,2570,2570,2570,2
20230807,142400,266454360,2570,2570,2570,2570,0
20230807,142300,266454360,2570,2570,2570,2570,0
20230807,142200,266454360,2570,2570,2570,2570,0
20230807,142100,266454360,2570,2570,2570,2570,545
20230807,142000,265053710,2565,2565,2565,2565,1
20230807,141900,265051145,2570,2570,2570,2570,0
20230807,141800,265051145,2570,2570,2570,2570,2
20230807,141700,265046005,2570,2570,2570,2570,0
20230807,141600,265046005,2570,2570,2570,2570,0
20230807,141500,265046005,2570,2570,2570,2570,0
20230807,141400,265046005,2570,2570,2570,2570,171
20230807,141300,264606535,2570,2575,2575,2570,101
20230807,141200,264346715,2575,2575,2575,2575,1
20230807,141100,264344140,2575,2575,2575,2575,2
20230807,141000,264338990,2575,2575,2575,2575,0
20230807,140900,264338990,2575,2575,2575,2575,0
20230807,140800,264338990,2575,2575,2575,2575,1
20230807,140700,264336415,2565,2565,2565,2565,20
20230807,140600,264285115,2560,2560,2560,2560,1
20230807,140500,264282555,2560,2560,2560,2560,0
20230807,140400,264282555,2560,2560,2560,2560,1000
20230807,140300,261722555,2560,2565,2565,2560,1500
20230807,140200,257881630,2575,2575,2575,2575,0
20230807,140100,257881630,2575,2575,2575,2575,0
20230807,140000,257881630,2575,2575,2575,2575,0
20230807,135900,257881630,2575,2575,2575,2575,300
20230807,135800,257109130,2565,2565,2565,2565,250
20230807,135700,256467880,2565,2565,2565,2565,50
20230807,135600,256339630,2565,2565,2565,2565,0
20230807,135500,256339630,2565,2565,2565,2565,501
20230807,135400,255054565,2565,2570,2570,2565,549
20230807,135300,253646130,2570,2570,2570,2570,100
20230807,135200,253389130,2570,2570,2570,2570,501
20230807,135100,252101560,2570,2570,2570,2570,200
20230807,135000,251587560,2570,2570,2570,2570,0
20230807,134900,251587560,2570,2570,2570,2570,0
20230807,134800,251587560,2570,2570,2570,2570,108
20230807,134700,251310000,2570,2580,2580,2570,2970
20230807,134600,243659735,2575,2575,2575,2575,0
20230807,134500,243659735,2575,2575,2575,2575,0
20230807,134400,243659735,2575,2575,2575,2575,0
20230807,134300,243659735,2575,2575,2575,2575,0
20230807,134200,243659735,2575,2575,2575,2575,0
20230807,134100,243659735,2575,2575,2575,2575,0
20230807,134000,243659735,2575,2575,2575,2575,419
20230807,133900,242580810,2575,2575,2575,2575,0
20230807,133800,242580810,2575,2575,2575,2575,0
20230807,133700,242580810,2575,2575,2575,2575,5
20230807,133600,242567935,2585,2585,2585,2585,0
20230807,133500,242567935,2585,2585,2585,2585,0
20230807,133400,242567935,2585,2585,2585,2585,0
20230807,133300,242567935,2585,2585,2585,2585,20
20230807,133200,242516235,2570,2580,2580,2570,100
20230807,133100,242258435,2570,2570,2570,2570,0
20230807,133000,242258435,2570,2575,2575,2570,675
20230807,132900,240521625,2575,2580,2580,2575,500
20230807,132800,239234025,2575,2575,2575,2575,1
20230807,132700,239231450,2600,2600,2600,2600,0
20230807,132600,239231450,2600,2600,2600,2600,0
20230807,132500,239231450,2600,2600,2600,2600,0
20230807,132400,239231450,2600,2600,2600,2600,0
20230807,132300,239231450,2600,2600,2600,2600,10
20230807,132200,239205450,2575,2575,2575,2575,355
20230807,132100,238291325,2575,2590,2590,2575,1948
20230807,132000,233265020,2610,2610,2610,2610,0
20230807,131900,233265020,2610,2595,2610,2595,3744
20230807,131800,223494355,2590,2590,2590,2590,3
20230807,131700,223486585,2590,2590,2590,2590,0
20230807,131600,223486585,2590,2585,2590,2585,102
20230807,131500,223222410,2585,2585,2585,2585,1
20230807,131400,223219825,2585,2590,2590,2585,30
20230807,131300,223142260,2585,2590,2590,2585,23
20230807,131200,223082790,2585,2585,2585,2585,0
20230807,131100,223082790,2585,2585,2585,2585,0
20230807,131000,223082790,2585,2585,2585,2585,0
20230807,130900,223082790,2585,2585,2585,2585,1
20230807,130800,223080205,2585,2590,2590,2585,330
20230807,130700,222225980,2595,2595,2595,2595,106
20230807,130600,221950910,2600,2600,2600,2600,0
20230807,130500,221950910,2600,2600,2600,2600,0
20230807,130400,221950910,2600,2600,2600,2600,1
20230807,130300,221948310,2605,2605,2605,2605,0
20230807,130200,221948310,2605,2605,2605,2605,1
20230807,130100,221945705,2605,2605,2605,2605,0
20230807,130000,221945705,2605,2605,2605,2605,2
20230807,125900,221940495,2595,2595,2595,2595,0
20230807,125800,221940495,2595,2595,2595,2595,20
20230807,125700,221888595,2595,2600,2600,2595,20
20230807,125600,221836645,2595,2595,2595,2595,0
20230807,125500,221836645,2595,2595,2595,2595,0
20230807,125400,221836645,2595,2595,2595,2595,0
20230807,125300,221836645,2595,2595,2595,2595,0
20230807,125200,221836645,2595,2595,2595,2595,0
20230807,125100,221836645,2595,2595,2595,2595,0
20230807,125000,221836645,2595,2595,2595,2595,7
20230807,124900,221818480,2590,2600,2600,2585,3418
20230807,124800,212970190,2600,2605,2605,2600,200
20230807,124700,212449260,2610,2610,2610,2610,38
20230807,124600,212350080,2610,2610,2610,2610,0
20230807,124500,212350080,2610,2610,2610,2610,0
20230807,124400,212350080,2610,2610,2610,2610,2
20230807,124300,212344860,2610,2610,2610,2610,0
20230807,124200,212344860,2610,2610,2610,2610,1
20230807,124100,212342250,2605,2605,2605,2605,10
20230807,124000,212316200,2605,2605,2605,2605,0
20230807,123900,212316200,2605,2605,2605,2605,20
20230807,123800,212264100,2605,2610,2610,2605,270
20230807,123700,211560575,2610,2610,2610,2610,0
20230807,123600,211560575,2610,2610,2610,2610,50
20230807,123500,211430075,2615,2615,2615,2615,0
20230807,123400,211430075,2615,2615,2615,2615,520
20230807,123300,210070275,2620,2620,2620,2620,20
20230807,123200,210017875,2615,2615,2615,2615,45
20230807,123100,209900200,2605,2605,2605,2605,5
20230807,123000,209887175,2600,2600,2600,2600,9
20230807,122900,209863775,2605,2605,2605,2605,0
20230807,122800,209863775,2605,2605,2605,2605,0
20230807,122700,209863775,2605,2605,2605,2605,0
20230807,122600,209863775,2605,2605,2605,2605,100
20230807,122500,209603275,2615,2615,2615,2615,10
20230807,122400,209577125,2615,2615,2615,2615,6
20230807,122300,209561435,2620,2620,2620,2620,0
20230807,122200,209561435,2620,2620,2620,2620,0
20230807,122100,209561435,2620,2620,2620,2620,0
20230807,122000,209561435,2620,2620,2620,2620,0
20230807,121900,209561435,2620,2615,2620,2615,100
20230807,121800,209299470,2620,2620,2620,2620,0
20230807,121700,209299470,2620,2620,2620,2620,0
20230807,121600,209299470,2620,2615,2620,2615,193
20230807,121500,208793815,2615,2605,2615,2605,10
20230807,121400,208767675,2590,2590,2590,2590,0
20230807,121300,208767675,2590,2590,2590,2590,0
20230807,121200,208767675,2590,2590,2590,2590,0
20230807,121100,208767675,2590,2590,2590,2590,10
20230807,121000,208741775,2605,2605,2605,2605,0
20230807,120900,208741775,2605,2605,2605,2605,0
20230807,120800,208741775,2605,2605,2605,2605,10
20230807,120700,208715725,2615,2615,2615,2615,0
20230807,120600,208715725,2615,2615,2615,2615,0
20230807,120500,208715725,2615,2615,2615,2615,0
20230807,120400,208715725,2615,2615,2615,2615,0
20230807,120300,208715725,2615,2615,2615,2615,0
20230807,120200,208715725,2615,2615,2615,2615,0
20230807,120100,208715725,2615,2615,2615,2615,100
20230807,120000,208454225,2615,2615,2615,2615,9
20230807,115900,208430690,2585,2585,2585,2585,0
20230807,115800,208430690,2585,2595,2595,2585,600
20230807,115700,206877035,2585,2585,2585,2585,0
20230807,115600,206877035,2585,2585,2585,2585,0
20230807,115500,206877035,2585,2585,2585,2585,0
20230807,115400,206877035,2585,2585,2585,2585,0
20230807,115300,206877035,2585,2610,2610,2585,1881
20230807,115200,201998705,2620,2620,2620,2620,0
20230807,115100,201998705,2620,2620,2620,2620,0
20230807,115000,201998705,2620,2620,2620,2620,1
20230807,114900,201996085,2615,2615,2615,2615,245
20230807,114800,201355410,2620,2620,2620,2620,0
20230807,114700,201355410,2620,2620,2620,2620,0
20230807,114600,201355410,2620,2620,2620,2620,2
20230807,114500,201350170,2615,2615,2615,2615,0
20230807,114400,201350170,2615,2615,2615,2615,0
20230807,114300,201350170,2615,2615,2615,2615,0
20230807,114200,201350170,2615,2615,2615,2615,0
20230807,114100,201350170,2615,2615,2615,2615,29
20230807,114000,201274335,2620,2620,2620,2620,115
20230807,113900,200973035,2620,2615,2620,2615,4
20230807,113800,200962570,2615,2615,2615,2615,0
20230807,113700,200962570,2615,2615,2615,2615,92
20230807,113600,200721990,2610,2610,2610,2610,0
20230807,113500,200721990,2610,2610,2610,2610,0
20230807,113400,200721990,2610,2610,2610,2610,0
20230807,113300,200721990,2610,2610,2610,2610,7
20230807,113200,200703720,2615,2610,2615,2610,130
20230807,113100,200363815,2615,2615,2615,2615,0
20230807,113000,200363815,2615,2615,2615,2615,120
20230807,112900,200050015,2600,2600,2600,2600,0
20230807,112800,200050015,2600,2600,2600,2600,0
20230807,112700,200050015,2600,2600,2600,2600,0
20230807,112600,200050015,2600,2600,2600,2600,0
20230807,112500,200050015,2600,2600,2600,2600,1
20230807,112400,200047415,2600,2600,2600,2600,3
20230807,112300,200039615,2600,2600,2600,2600,0
20230807,112200,200039615,2600,2600,2600,2600,0
20230807,112100,200039615,2600,2600,2600,2600,2525
20230807,112000,193474615,2600,2600,2600,2600,0
20230807,111900,193474615,2600,2600,2600,2600,0
20230807,111800,193474615,2600,2595,2600,2595,3207
20230807,111700,185136445,2595,2600,2600,2595,14
20230807,111600,185100110,2595,2595,2595,2595,151
20230807,111500,184708265,2595,2595,2595,2595,208
20230807,111400,184168505,2595,2595,2595,2595,1
20230807,111300,184165910,2585,2585,2585,2585,0
20230807,111200,184165910,2585,2590,2590,2585,729
20230807,111100,182278340,2585,2585,2585,2585,0
20230807,111000,182278340,2585,2590,2590,2585,2376
20230807,110900,176125500,2590,2590,2590,2590,10
20230807,110800,176099600,2590,2590,2590,2590,222
20230807,110700,175524620,2595,2595,2595,2595,0
20230807,110600,175524620,2595,2595,2595,2595,593
20230807,110500,173985785,2600,2595,2600,2595,32
20230807,110400,173902740,2595,2595,2595,2595,160
20230807,110300,173487540,2600,2600,2600,2600,0
20230807,110200,173487540,2600,2600,2600,2600,0
20230807,110100,173487540,2600,2600,2600,2600,0
20230807,110000,173487540,2600,2600,2600,2600,0
20230807,105900,173487540,2600,2600,2600,2600,0
20230807,105800,173487540,2600,2600,2600,2600,0
20230807,105700,173487540,2600,2600,2600,2600,214
20230807,105600,172931140,2600,2595,2600,2595,205
20230807,105500,172399140,2600,2600,2600,2600,0
20230807,105400,172399140,2600,2600,2600,2600,0
20230807,105300,172399140,2600,2600,2600,2600,0
20230807,105200,172399140,2600,2605,2605,2600,397
20230807,105100,171366455,2620,2615,2620,2610,412
20230807,105000,170287860,2615,2605,2615,2595,1062
20230807,104900,167531020,2605,2605,2605,2605,0
20230807,104800,167531020,2605,2600,2605,2600,38
20230807,104700,167432035,2595,2595,2595,2595,0
20230807,104600,167432035,2595,2595,2595,2595,516
20230807,104500,166093015,2595,2600,2600,2595,1074
20230807,104400,163305785,2595,2595,2595,2595,0
20230807,104300,163305785,2595,2595,2595,2595,0
20230807,104200,163305785,2595,2595,2595,2595,5
20230807,104100,163292810,2595,2595,2595,2595,50
20230807,104000,163163060,2595,2600,2600,2595,300
20230807,103900,162384265,2595,2595,2595,2595,0
20230807,103800,162384265,2595,2595,2595,2595,0
20230807,103700,162384265,2595,2595,2595,2595,400
20230807,103600,161346265,2595,2595,2595,2595,2683
20230807,103500,154383880,2600,2610,2610,2600,2724
20230807,103400,147292540,2620,2620,2620,2620,1
20230807,103300,147289920,2620,2620,2620,2620,218
20230807,103200,146718760,2620,2610,2625,2610,25
20230807,103100,146653300,2600,2605,2610,2600,1651
20230807,103000,142352940,2610,2620,2625,2610,3303
20230807,102900,133726895,2620,2620,2620,2620,10
20230807,102800,133700695,2620,2620,2620,2620,5
20230807,102700,133687595,2620,2620,2620,2620,1
20230807,102600,133684975,2620,2625,2625,2620,384
20230807,102500,132676980,2610,2610,2610,2610,4000
20230807,102400,122236980,2610,2610,2610,2610,0
20230807,102300,122236980,2610,2615,2615,2610,701
20230807,102200,120407105,2610,2625,2625,2610,616
20230807,102100,118797180,2645,2645,2645,2645,0
20230807,102000,118797180,2645,2645,2645,2645,58
20230807,101900,118643770,2645,2645,2645,2645,10
20230807,101800,118617320,2645,2645,2645,2645,0
20230807,101700,118617320,2645,2645,2645,2645,0
20230807,101600,118617320,2645,2645,2645,2645,2
20230807,101500,118612030,2645,2645,2645,2645,19
20230807,101400,118561775,2640,2640,2640,2640,0
20230807,101300,118561775,2640,2640,2640,2640,0
20230807,101200,118561775,2640,2640,2640,2640,0
20230807,101100,118561775,2640,2640,2640,2640,200
20230807,101000,118033775,2640,2640,2640,2640,1
20230807,100900,118031135,2625,2625,2625,2625,0
20230807,100800,118031135,2625,2625,2625,2625,0
20230807,100700,118031135,2625,2625,2625,2625,0
20230807,100600,118031135,2625,2625,2625,2625,68
20230807,100500,117852635,2645,2645,2645,2645,2
20230807,100400,117847345,2610,2630,2630,2610,2411
20230807,100300,111527060,2635,2635,2635,2635,0
20230807,100200,111527060,2635,2645,2645,2635,700
20230807,100100,109677560,2645,2645,2645,2645,0
20230807,100000,109677560,2645,2645,2645,2645,6
20230807,095900,109661690,2645,2645,2645,2645,1
20230807,095800,109659045,2645,2645,2645,2645,160
20230807,095700,109235845,2645,2645,2645,2645,0
20230807,095600,109235845,2645,2645,2645,2645,48
20230807,095500,109108885,2635,2635,2635,2635,39
20230807,095400,109006120,2630,2615,2630,2615,116
20230807,095300,108701865,2615,2620,2620,2615,49
20230807,095200,108573505,2630,2630,2630,2630,58
20230807,095100,108420965,2630,2630,2630,2630,917
20230807,095000,106009255,2640,2640,2640,2640,3
20230807,094900,106001335,2630,2630,2630,2630,63
20230807,094800,105835645,2630,2640,2640,2630,938
20230807,094700,103364820,2640,2645,2645,2640,29
20230807,094600,103288120,2650,2650,2650,2650,1
20230807,094500,103285470,2640,2640,2640,2640,0
20230807,094400,103285470,2640,2655,2655,2640,786
20230807,094300,101210130,2640,2640,2640,2640,0
20230807,094200,101210130,2640,2650,2650,2640,230
20230807,094100,100600750,2640,2680,2680,2640,327
20230807,094000,99732940,2665,2665,2665,2665,0
20230807,093900,99732940,2665,2665,2665,2665,566
20230807,093800,98224550,2665,2675,2685,2665,171
20230807,093700,97768320,2685,2680,2685,2680,312
20230807,093600,96931970,2680,2680,2680,2670,17
20230807,093500,96886420,2680,2680,2680,2680,55
20230807,093400,96739020,2675,2680,2680,2675,108
20230807,093300,96449665,2690,2690,2690,2690,520
20230807,093200,95050865,2685,2670,2685,2670,2488
20230807,093100,88385265,2665,2665,2665,2665,0
20230807,093000,88385265,2665,2665,2665,2665,18
20230807,092900,88337295,2665,2675,2675,2665,132
20230807,092800,87985480,2680,2680,2680,2675,9530
20230807,092700,62492060,2675,2675,2675,2675,2029
20230807,092600,57064485,2670,2670,2670,2670,4
20230807,092500,57053805,2660,2650,2660,2640,1096
20230807,092400,54154645,2635,2645,2645,2630,952
20230807,092300,51647555,2655,2655,2655,2655,46
20230807,092200,51525425,2660,2685,2685,2655,2168
20230807,092100,45762480,2660,2660,2660,2660,0
20230807,092000,45762480,2660,2660,2660,2660,2
20230807,091900,45757160,2690,2665,2690,2660,110
20230807,091800,45464190,2660,2660,2660,2660,0
20230807,091700,45464190,2660,2695,2695,2660,283
20230807,091600,44703925,2695,2695,2695,2695,100
20230807,091500,44434425,2700,2695,2700,2695,980
20230807,091400,41790125,2660,2705,2705,2655,1373
20230807,091300,38134445,2685,2695,2700,2685,123
20230807,091200,37803505,2700,2700,2715,2700,550
20230807,091100,36316180,2700,2680,2700,2675,1025
20230807,091000,33551405,2680,2650,2680,2650,112
20230807,090900,33253580,2650,2650,2650,2650,800
20230807,090800,31133580,2620,2635,2645,2620,974
20230807,090700,28561890,2625,2615,2625,2615,237
20230807,090600,27940390,2610,2600,2610,2600,1058
20230807,090500,25181235,2590,2590,2590,2590,500
20230807,090400,23886235,2610,2580,2625,2575,206
20230807,090300,23353765,2565,2615,2615,2550,7418
20230807,090200,4223880,2610,2610,2610,2610,0
20230807,090100,4223880,2610,2625,2625,2610,1104
20230807,090000,1331400,2620,2660,2660,2620,506