KissMeData/019010/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185900,143686750,2260,2260,2260,2260,4461
20230802,185800,143686750,2260,2260,2260,2260,0
20230802,185700,143686750,2260,2260,2260,2260,0
20230802,185600,143686750,2260,2260,2260,2260,0
20230802,185500,143686750,2260,2260,2260,2260,0
20230802,185400,143686750,2260,2260,2260,2260,0
20230802,185300,143686750,2260,2260,2260,2260,0
20230802,185200,143686750,2260,2260,2260,2260,0
20230802,185100,143686750,2260,2260,2260,2260,0
20230802,185000,143686750,2260,2260,2260,2260,0
20230802,184900,143686750,2260,2260,2260,2260,0
20230802,184800,143686750,2260,2260,2260,2260,0
20230802,184700,143686750,2260,2260,2260,2260,0
20230802,184600,143686750,2260,2260,2260,2260,0
20230802,184500,143686750,2260,2260,2260,2260,0
20230802,184400,143686750,2260,2260,2260,2260,0
20230802,184300,143686750,2260,2260,2260,2260,0
20230802,184200,143686750,2260,2260,2260,2260,0
20230802,184100,143686750,2260,2260,2260,2260,0
20230802,184000,143686750,2260,2260,2260,2260,0
20230802,183900,143686750,2260,2260,2260,2260,0
20230802,183800,143686750,2260,2260,2260,2260,0
20230802,183700,143686750,2260,2260,2260,2260,0
20230802,183600,143686750,2260,2260,2260,2260,0
20230802,183500,143686750,2260,2260,2260,2260,0
20230802,183400,143686750,2260,2260,2260,2260,0
20230802,183300,143686750,2260,2260,2260,2260,0
20230802,183200,143686750,2260,2260,2260,2260,0
20230802,183100,143686750,2260,2260,2260,2260,0
20230802,183000,143686750,2260,2260,2260,2260,0
20230802,182900,143686750,2260,2260,2260,2260,4461
20230802,182800,143686750,2260,2260,2260,2260,0
20230802,182700,143686750,2260,2260,2260,2260,0
20230802,182600,143686750,2260,2260,2260,2260,0
20230802,182500,143686750,2260,2260,2260,2260,0
20230802,182400,143686750,2260,2260,2260,2260,0
20230802,182300,143686750,2260,2260,2260,2260,0
20230802,182200,143686750,2260,2260,2260,2260,0
20230802,182100,143686750,2260,2260,2260,2260,0
20230802,182000,143686750,2260,2260,2260,2260,0
20230802,181900,143686750,2260,2260,2260,2260,0
20230802,181800,143686750,2260,2260,2260,2260,0
20230802,181700,143686750,2260,2260,2260,2260,0
20230802,181600,143686750,2260,2260,2260,2260,0
20230802,181500,143686750,2260,2260,2260,2260,0
20230802,181400,143686750,2260,2260,2260,2260,0
20230802,181300,143686750,2260,2260,2260,2260,0
20230802,181200,143686750,2260,2260,2260,2260,0
20230802,181100,143686750,2260,2260,2260,2260,0
20230802,181000,143686750,2260,2260,2260,2260,0
20230802,180900,143686750,2260,2260,2260,2260,0
20230802,180800,143686750,2260,2260,2260,2260,0
20230802,180700,143686750,2260,2260,2260,2260,0
20230802,180600,143686750,2260,2260,2260,2260,0
20230802,180500,143686750,2260,2260,2260,2260,0
20230802,180400,143686750,2260,2260,2260,2260,0
20230802,180300,143686750,2260,2260,2260,2260,0
20230802,180200,143686750,2260,2260,2260,2260,0
20230802,180100,143686750,2260,2260,2260,2260,0
20230802,180000,143686750,2260,2260,2260,2260,0
20230802,175900,143686750,2260,2260,2260,2260,4461
20230802,175800,143686750,2260,2260,2260,2260,0
20230802,175700,143686750,2260,2260,2260,2260,0
20230802,175600,143686750,2260,2260,2260,2260,0
20230802,175500,143686750,2260,2260,2260,2260,0
20230802,175400,143686750,2260,2260,2260,2260,0
20230802,175300,143686750,2260,2260,2260,2260,0
20230802,175200,143686750,2260,2260,2260,2260,0
20230802,175100,143686750,2260,2260,2260,2260,0
20230802,175000,143686750,2260,2260,2260,2260,0
20230802,174900,143686750,2260,2260,2260,2260,0
20230802,174800,143686750,2260,2260,2260,2260,0
20230802,174700,143686750,2260,2260,2260,2260,0
20230802,174600,143686750,2260,2260,2260,2260,0
20230802,174500,143686750,2260,2260,2260,2260,0
20230802,174400,143686750,2260,2260,2260,2260,0
20230802,174300,143686750,2260,2260,2260,2260,0
20230802,174200,143686750,2260,2260,2260,2260,0
20230802,174100,143686750,2260,2260,2260,2260,0
20230802,174000,143686750,2260,2260,2260,2260,0
20230802,173900,143686750,2260,2260,2260,2260,0
20230802,173800,143686750,2260,2260,2260,2260,0
20230802,173700,143686750,2260,2260,2260,2260,0
20230802,173600,143686750,2260,2260,2260,2260,0
20230802,173500,143686750,2260,2260,2260,2260,0
20230802,173400,143686750,2260,2260,2260,2260,0
20230802,173300,143686750,2260,2260,2260,2260,0
20230802,173200,143686750,2260,2260,2260,2260,0
20230802,173100,143686750,2260,2260,2260,2260,0
20230802,173000,143686750,2260,2260,2260,2260,0
20230802,172900,143686750,2260,2260,2260,2260,4461
20230802,172800,143686750,2260,2260,2260,2260,0
20230802,172700,143686750,2260,2260,2260,2260,0
20230802,172600,143686750,2260,2260,2260,2260,0
20230802,172500,143686750,2260,2260,2260,2260,0
20230802,172400,143686750,2260,2260,2260,2260,0
20230802,172300,143686750,2260,2260,2260,2260,0
20230802,172200,143686750,2260,2260,2260,2260,0
20230802,172100,143686750,2260,2260,2260,2260,0
20230802,172000,143686750,2260,2260,2260,2260,0
20230802,171900,143686750,2260,2260,2260,2260,0
20230802,171800,143686750,2260,2260,2260,2260,0
20230802,171700,143686750,2260,2260,2260,2260,0
20230802,171600,143686750,2260,2260,2260,2260,0
20230802,171500,143686750,2260,2260,2260,2260,0
20230802,171400,143686750,2260,2260,2260,2260,0
20230802,171300,143686750,2260,2260,2260,2260,0
20230802,171200,143686750,2260,2260,2260,2260,0
20230802,171100,143686750,2260,2260,2260,2260,0
20230802,171000,143686750,2260,2260,2260,2260,0
20230802,170900,143686750,2260,2260,2260,2260,0
20230802,170800,143686750,2260,2260,2260,2260,0
20230802,170700,143686750,2260,2260,2260,2260,0
20230802,170600,143686750,2260,2260,2260,2260,0
20230802,170500,143686750,2260,2260,2260,2260,0
20230802,170400,143686750,2260,2260,2260,2260,0
20230802,170300,143686750,2260,2260,2260,2260,0
20230802,170200,143686750,2260,2260,2260,2260,0
20230802,170100,143686750,2260,2260,2260,2260,0
20230802,170000,143686750,2260,2260,2260,2260,0
20230802,165900,143686750,2260,2260,2260,2260,4461
20230802,165800,143686750,2260,2260,2260,2260,0
20230802,165700,143686750,2260,2260,2260,2260,0
20230802,165600,143686750,2260,2260,2260,2260,0
20230802,165500,143686750,2260,2260,2260,2260,0
20230802,165400,143686750,2260,2260,2260,2260,0
20230802,165300,143686750,2260,2260,2260,2260,0
20230802,165200,143686750,2260,2260,2260,2260,0
20230802,165100,143686750,2260,2260,2260,2260,0
20230802,165000,143686750,2260,2260,2260,2260,0
20230802,164900,143686750,2260,2260,2260,2260,0
20230802,164800,143686750,2260,2260,2260,2260,0
20230802,164700,143686750,2260,2260,2260,2260,0
20230802,164600,143686750,2260,2260,2260,2260,0
20230802,164500,143686750,2260,2260,2260,2260,0
20230802,164400,143686750,2260,2260,2260,2260,0
20230802,164300,143686750,2260,2260,2260,2260,0
20230802,164200,143686750,2260,2260,2260,2260,0
20230802,164100,143686750,2260,2260,2260,2260,0
20230802,164000,143686750,2260,2260,2260,2260,0
20230802,163900,143686750,2260,2260,2260,2260,0
20230802,163800,143686750,2260,2260,2260,2260,0
20230802,163700,143686750,2260,2260,2260,2260,0
20230802,163600,143686750,2260,2260,2260,2260,0
20230802,163500,143686750,2260,2260,2260,2260,0
20230802,163400,143686750,2260,2260,2260,2260,0
20230802,163300,143686750,2260,2260,2260,2260,0
20230802,163200,143686750,2260,2260,2260,2260,0
20230802,163100,143686750,2260,2260,2260,2260,0
20230802,163000,143686750,2260,2260,2260,2260,0
20230802,162900,143686750,2260,2260,2260,2260,4461
20230802,162800,143686750,2260,2260,2260,2260,0
20230802,162700,143686750,2260,2260,2260,2260,0
20230802,162600,143686750,2260,2260,2260,2260,0
20230802,162500,143686750,2260,2260,2260,2260,0
20230802,162400,143686750,2260,2260,2260,2260,0
20230802,162300,143686750,2260,2260,2260,2260,0
20230802,162200,143686750,2260,2260,2260,2260,0
20230802,162100,143686750,2260,2260,2260,2260,0
20230802,162000,143686750,2260,2260,2260,2260,0
20230802,161900,143686750,2260,2260,2260,2260,0
20230802,161800,143686750,2260,2260,2260,2260,0
20230802,161700,143686750,2260,2260,2260,2260,0
20230802,161600,143686750,2260,2260,2260,2260,0
20230802,161500,143686750,2260,2260,2260,2260,0
20230802,161400,143686750,2260,2260,2260,2260,0
20230802,161300,143686750,2260,2260,2260,2260,0
20230802,161200,143686750,2260,2260,2260,2260,0
20230802,161100,143686750,2260,2260,2260,2260,0
20230802,161000,143686750,2260,2260,2260,2260,0
20230802,160900,143686750,2260,2260,2260,2260,0
20230802,160800,143686750,2260,2260,2260,2260,0
20230802,160700,143686750,2260,2260,2260,2260,0
20230802,160600,143686750,2260,2260,2260,2260,0
20230802,160500,143686750,2260,2260,2260,2260,0
20230802,160400,143686750,2260,2260,2260,2260,0
20230802,160300,143686750,2260,2260,2260,2260,0
20230802,160200,143686750,2260,2260,2260,2260,0
20230802,160100,143686750,2260,2260,2260,2260,0
20230802,160000,143686750,2260,2260,2260,2260,0
20230802,155900,143686750,2260,2260,2260,2260,4461
20230802,155800,143686750,2260,2260,2260,2260,0
20230802,155700,143686750,2260,2260,2260,2260,0
20230802,155600,143686750,2260,2260,2260,2260,0
20230802,155500,143686750,2260,2260,2260,2260,0
20230802,155400,143686750,2260,2260,2260,2260,0
20230802,155300,143686750,2260,2260,2260,2260,0
20230802,155200,143686750,2260,2260,2260,2260,0
20230802,155100,143686750,2260,2260,2260,2260,0
20230802,155000,143686750,2260,2260,2260,2260,0
20230802,154900,143686750,2260,2260,2260,2260,0
20230802,154800,143686750,2260,2260,2260,2260,0
20230802,154700,143686750,2260,2260,2260,2260,0
20230802,154600,143686750,2260,2260,2260,2260,0
20230802,154500,143686750,2260,2260,2260,2260,0
20230802,154400,143686750,2260,2260,2260,2260,0
20230802,154300,143686750,2260,2260,2260,2260,0
20230802,154200,143686750,2260,2260,2260,2260,0
20230802,154100,143686750,2260,2260,2260,2260,0
20230802,154000,143686750,2260,2260,2260,2260,0
20230802,153900,143686750,2260,2260,2260,2260,0
20230802,153800,143686750,2260,2260,2260,2260,0
20230802,153700,143686750,2260,2260,2260,2260,0
20230802,153600,143686750,2260,2260,2260,2260,0
20230802,153500,143686750,2260,2260,2260,2260,0
20230802,153400,143686750,2260,2260,2260,2260,0
20230802,153300,143686750,2260,2260,2260,2260,0
20230802,153200,143686750,2260,2260,2260,2260,0
20230802,153100,143686750,2260,2260,2260,2260,0
20230802,153000,143686750,2260,2260,2260,2260,4461
20230802,152900,133604890,2270,2270,2270,2270,0
20230802,152800,133604890,2270,2270,2270,2270,0
20230802,152700,133604890,2270,2270,2270,2270,0
20230802,152600,133604890,2270,2270,2270,2270,0
20230802,152500,133604890,2270,2270,2270,2270,0
20230802,152400,133604890,2270,2270,2270,2270,0
20230802,152300,133604890,2270,2270,2270,2270,0
20230802,152200,133604890,2270,2270,2270,2270,0
20230802,152100,133604890,2270,2270,2270,2270,0
20230802,152000,133604890,2270,2270,2270,2270,0
20230802,151900,133604890,2270,2270,2270,2270,0
20230802,151800,133604890,2270,2270,2270,2270,0
20230802,151700,133604890,2270,2270,2270,2270,0
20230802,151600,133604890,2270,2270,2270,2270,0
20230802,151500,133604890,2270,2270,2270,2270,0
20230802,151400,133604890,2270,2270,2270,2270,0
20230802,151300,133604890,2270,2270,2270,2270,0
20230802,151200,133604890,2270,2270,2270,2270,0
20230802,151100,133604890,2270,2270,2270,2270,0
20230802,151000,133604890,2270,2270,2270,2270,0
20230802,150900,133604890,2270,2270,2270,2270,0
20230802,150800,133604890,2270,2270,2270,2270,0
20230802,150700,133604890,2270,2270,2270,2270,0
20230802,150600,133604890,2270,2270,2270,2270,0
20230802,150500,133604890,2270,2270,2270,2270,0
20230802,150400,133604890,2270,2270,2270,2270,0
20230802,150300,133604890,2270,2270,2270,2270,0
20230802,150200,133604890,2270,2270,2270,2270,0
20230802,150100,133604890,2270,2270,2270,2270,0
20230802,150000,133604890,2270,2270,2270,2270,0
20230802,145900,133604890,2270,2270,2270,2270,0
20230802,145800,133604890,2270,2270,2270,2270,0
20230802,145700,133604890,2270,2270,2270,2270,0
20230802,145600,133604890,2270,2270,2270,2270,0
20230802,145500,133604890,2270,2270,2270,2270,0
20230802,145400,133604890,2270,2270,2270,2270,0
20230802,145300,133604890,2270,2270,2270,2270,0
20230802,145200,133604890,2270,2270,2270,2270,0
20230802,145100,133604890,2270,2270,2270,2270,0
20230802,145000,133604890,2270,2270,2270,2270,0
20230802,144900,133604890,2270,2270,2270,2270,0
20230802,144800,133604890,2270,2270,2270,2270,0
20230802,144700,133604890,2270,2270,2270,2270,0
20230802,144600,133604890,2270,2270,2270,2270,0
20230802,144500,133604890,2270,2270,2270,2270,0
20230802,144400,133604890,2270,2270,2270,2270,0
20230802,144300,133604890,2270,2270,2270,2270,0
20230802,144200,133604890,2270,2270,2270,2270,0
20230802,144100,133604890,2270,2270,2270,2270,0
20230802,144000,133604890,2270,2270,2270,2270,0
20230802,143900,133604890,2270,2270,2270,2270,0
20230802,143800,133604890,2270,2270,2270,2270,0
20230802,143700,133604890,2270,2270,2270,2270,0
20230802,143600,133604890,2270,2270,2270,2270,0
20230802,143500,133604890,2270,2270,2270,2270,0
20230802,143400,133604890,2270,2270,2270,2270,1
20230802,143300,133602620,2270,2270,2270,2270,0
20230802,143200,133602620,2270,2270,2270,2270,0
20230802,143100,133602620,2270,2270,2270,2270,0
20230802,143000,133602620,2270,2270,2270,2270,0
20230802,142900,133602620,2270,2270,2270,2270,0
20230802,142800,133602620,2270,2270,2270,2270,0
20230802,142700,133602620,2270,2270,2270,2270,1
20230802,142600,133600350,2250,2250,2250,2250,0
20230802,142500,133600350,2250,2250,2250,2250,0
20230802,142400,133600350,2250,2250,2250,2250,0
20230802,142300,133600350,2250,2250,2250,2250,0
20230802,142200,133600350,2250,2250,2250,2250,0
20230802,142100,133600350,2250,2250,2250,2250,0
20230802,142000,133600350,2250,2250,2250,2250,0
20230802,141900,133600350,2250,2250,2250,2250,0
20230802,141800,133600350,2250,2250,2250,2250,0
20230802,141700,133600350,2250,2250,2250,2250,0
20230802,141600,133600350,2250,2250,2250,2250,0
20230802,141500,133600350,2250,2250,2250,2250,0
20230802,141400,133600350,2250,2250,2250,2250,0
20230802,141300,133600350,2250,2275,2275,2250,54
20230802,141200,133478695,2275,2275,2275,2275,0
20230802,141100,133478695,2275,2275,2275,2275,0
20230802,141000,133478695,2275,2275,2275,2275,0
20230802,140900,133478695,2275,2275,2275,2275,0
20230802,140800,133478695,2275,2275,2275,2275,0
20230802,140700,133478695,2275,2275,2275,2275,0
20230802,140600,133478695,2275,2275,2275,2275,0
20230802,140500,133478695,2275,2275,2275,2275,1
20230802,140400,133476420,2270,2270,2270,2270,0
20230802,140300,133476420,2270,2270,2270,2270,0
20230802,140200,133476420,2270,2270,2270,2270,0
20230802,140100,133476420,2270,2270,2270,2270,0
20230802,140000,133476420,2270,2270,2270,2270,0
20230802,135900,133476420,2270,2270,2270,2270,0
20230802,135800,133476420,2270,2270,2270,2270,0
20230802,135700,133476420,2270,2270,2270,2270,0
20230802,135600,133476420,2270,2270,2270,2270,0
20230802,135500,133476420,2270,2270,2270,2270,0
20230802,135400,133476420,2270,2270,2270,2270,0
20230802,135300,133476420,2270,2270,2270,2270,0
20230802,135200,133476420,2270,2270,2270,2270,5
20230802,135100,133465070,2280,2280,2280,2280,0
20230802,135000,133465070,2280,2280,2280,2280,0
20230802,134900,133465070,2280,2280,2280,2280,0
20230802,134800,133465070,2280,2280,2280,2280,0
20230802,134700,133465070,2280,2280,2280,2280,0
20230802,134600,133465070,2280,2280,2280,2280,0
20230802,134500,133465070,2280,2280,2280,2280,0
20230802,134400,133465070,2280,2280,2280,2280,0
20230802,134300,133465070,2280,2280,2280,2280,0
20230802,134200,133465070,2280,2280,2280,2280,0
20230802,134100,133465070,2280,2280,2280,2280,0
20230802,134000,133465070,2280,2280,2280,2280,0
20230802,133900,133465070,2280,2255,2285,2255,660
20230802,133800,131966895,2260,2260,2260,2260,89
20230802,133700,131765755,2255,2255,2255,2255,0
20230802,133600,131765755,2255,2255,2255,2255,0
20230802,133500,131765755,2255,2255,2255,2255,0
20230802,133400,131765755,2255,2255,2255,2255,3
20230802,133300,131758990,2265,2265,2265,2265,0
20230802,133200,131758990,2265,2265,2265,2265,0
20230802,133100,131758990,2265,2265,2265,2265,0
20230802,133000,131758990,2265,2265,2265,2265,0
20230802,132900,131758990,2265,2265,2265,2265,0
20230802,132800,131758990,2265,2265,2265,2265,0
20230802,132700,131758990,2265,2265,2265,2265,0
20230802,132600,131758990,2265,2265,2265,2265,0
20230802,132500,131758990,2265,2260,2265,2260,14
20230802,132400,131727340,2260,2260,2260,2260,0
20230802,132300,131727340,2260,2260,2260,2260,0
20230802,132200,131727340,2260,2260,2260,2260,0
20230802,132100,131727340,2260,2260,2260,2260,0
20230802,132000,131727340,2260,2260,2260,2260,0
20230802,131900,131727340,2260,2260,2260,2260,11
20230802,131800,131702480,2250,2250,2250,2250,0
20230802,131700,131702480,2250,2250,2250,2250,0
20230802,131600,131702480,2250,2260,2285,2250,633
20230802,131500,130271765,2260,2245,2260,2245,3
20230802,131400,130265010,2250,2250,2250,2250,0
20230802,131300,130265010,2250,2250,2250,2250,0
20230802,131200,130265010,2250,2250,2250,2250,0
20230802,131100,130265010,2250,2250,2250,2250,0
20230802,131000,130265010,2250,2230,2250,2230,2914
20230802,130900,123766630,2235,2245,2245,2235,3908
20230802,130800,115009805,2245,2245,2245,2245,0
20230802,130700,115009805,2245,2245,2245,2245,0
20230802,130600,115009805,2245,2245,2245,2245,0
20230802,130500,115009805,2245,2245,2245,2245,0
20230802,130400,115009805,2245,2245,2245,2245,0
20230802,130300,115009805,2245,2245,2245,2245,0
20230802,130200,115009805,2245,2245,2245,2245,0
20230802,130100,115009805,2245,2245,2245,2245,0
20230802,130000,115009805,2245,2245,2245,2245,0
20230802,125900,115009805,2245,2245,2245,2245,0
20230802,125800,115009805,2245,2245,2245,2245,0
20230802,125700,115009805,2245,2245,2245,2245,0
20230802,125600,115009805,2245,2245,2245,2245,0
20230802,125500,115009805,2245,2245,2245,2245,0
20230802,125400,115009805,2245,2245,2245,2245,0
20230802,125300,115009805,2245,2245,2245,2245,0
20230802,125200,115009805,2245,2245,2245,2245,0
20230802,125100,115009805,2245,2245,2245,2245,0
20230802,125000,115009805,2245,2245,2245,2245,0
20230802,124900,115009805,2245,2245,2245,2245,178
20230802,124800,114610195,2250,2250,2250,2250,0
20230802,124700,114610195,2250,2250,2250,2250,0
20230802,124600,114610195,2250,2250,2250,2250,0
20230802,124500,114610195,2250,2250,2250,2250,0
20230802,124400,114610195,2250,2250,2250,2250,0
20230802,124300,114610195,2250,2250,2250,2250,0
20230802,124200,114610195,2250,2250,2250,2250,0
20230802,124100,114610195,2250,2250,2250,2250,0
20230802,124000,114610195,2250,2250,2250,2250,0
20230802,123900,114610195,2250,2250,2250,2250,0
20230802,123800,114610195,2250,2250,2250,2250,0
20230802,123700,114610195,2250,2250,2250,2250,1
20230802,123600,114607945,2260,2260,2260,2260,0
20230802,123500,114607945,2260,2260,2260,2260,0
20230802,123400,114607945,2260,2260,2260,2260,0
20230802,123300,114607945,2260,2260,2260,2260,0
20230802,123200,114607945,2260,2260,2260,2260,0
20230802,123100,114607945,2260,2260,2260,2260,0
20230802,123000,114607945,2260,2260,2260,2260,0
20230802,122900,114607945,2260,2260,2260,2260,0
20230802,122800,114607945,2260,2260,2260,2260,0
20230802,122700,114607945,2260,2260,2260,2260,0
20230802,122600,114607945,2260,2260,2260,2260,0
20230802,122500,114607945,2260,2260,2260,2260,0
20230802,122400,114607945,2260,2260,2260,2260,0
20230802,122300,114607945,2260,2260,2260,2260,0
20230802,122200,114607945,2260,2260,2260,2260,0
20230802,122100,114607945,2260,2260,2260,2260,0
20230802,122000,114607945,2260,2260,2260,2260,0
20230802,121900,114607945,2260,2260,2260,2260,0
20230802,121800,114607945,2260,2260,2260,2260,0
20230802,121700,114607945,2260,2260,2260,2260,0
20230802,121600,114607945,2260,2260,2260,2260,0
20230802,121500,114607945,2260,2260,2260,2260,3
20230802,121400,114601165,2260,2260,2260,2260,0
20230802,121300,114601165,2260,2260,2260,2260,0
20230802,121200,114601165,2260,2260,2260,2260,0
20230802,121100,114601165,2260,2260,2260,2260,0
20230802,121000,114601165,2260,2260,2260,2260,0
20230802,120900,114601165,2260,2260,2260,2260,0
20230802,120800,114601165,2260,2250,2260,2250,784
20230802,120700,112837155,2245,2245,2245,2245,642
20230802,120600,111395865,2245,2245,2245,2245,1
20230802,120500,111393620,2235,2235,2235,2235,0
20230802,120400,111393620,2235,2235,2235,2235,0
20230802,120300,111393620,2235,2235,2235,2235,0
20230802,120200,111393620,2235,2235,2235,2235,0
20230802,120100,111393620,2235,2235,2235,2235,0
20230802,120000,111393620,2235,2235,2235,2235,0
20230802,115900,111393620,2235,2235,2235,2235,210
20230802,115800,110924270,2235,2235,2235,2235,0
20230802,115700,110924270,2235,2235,2235,2235,2
20230802,115600,110919800,2235,2235,2235,2235,0
20230802,115500,110919800,2235,2235,2235,2235,0
20230802,115400,110919800,2235,2235,2235,2235,0
20230802,115300,110919800,2235,2235,2235,2235,0
20230802,115200,110919800,2235,2235,2235,2235,0
20230802,115100,110919800,2235,2235,2235,2235,5
20230802,115000,110908625,2235,2235,2235,2235,0
20230802,114900,110908625,2235,2235,2235,2235,0
20230802,114800,110908625,2235,2235,2235,2235,0
20230802,114700,110908625,2235,2235,2235,2235,0
20230802,114600,110908625,2235,2235,2235,2235,0
20230802,114500,110908625,2235,2235,2235,2235,0
20230802,114400,110908625,2235,2235,2235,2235,0
20230802,114300,110908625,2235,2235,2235,2235,0
20230802,114200,110908625,2235,2230,2235,2230,315
20230802,114100,110204615,2235,2235,2235,2235,0
20230802,114000,110204615,2235,2235,2235,2235,971
20230802,113900,108034430,2235,2235,2235,2235,0
20230802,113800,108034430,2235,2235,2235,2235,0
20230802,113700,108034430,2235,2235,2235,2235,0
20230802,113600,108034430,2235,2235,2235,2235,0
20230802,113500,108034430,2235,2235,2235,2235,0
20230802,113400,108034430,2235,2235,2240,2235,821
20230802,113300,106199155,2240,2240,2240,2240,0
20230802,113200,106199155,2240,2240,2240,2240,29
20230802,113100,106134195,2240,2240,2240,2240,0
20230802,113000,106134195,2240,2240,2240,2240,0
20230802,112900,106134195,2240,2240,2240,2235,503
20230802,112800,105009945,2240,2240,2240,2240,0
20230802,112700,105009945,2240,2240,2240,2240,0
20230802,112600,105009945,2240,2240,2240,2240,0
20230802,112500,105009945,2240,2240,2240,2240,0
20230802,112400,105009945,2240,2240,2240,2240,0
20230802,112300,105009945,2240,2240,2240,2240,0
20230802,112200,105009945,2240,2240,2240,2240,0
20230802,112100,105009945,2240,2240,2240,2240,18
20230802,112000,104969625,2250,2250,2250,2250,0
20230802,111900,104969625,2250,2250,2250,2250,0
20230802,111800,104969625,2250,2250,2250,2250,0
20230802,111700,104969625,2250,2250,2250,2250,0
20230802,111600,104969625,2250,2250,2250,2250,0
20230802,111500,104969625,2250,2250,2250,2250,0
20230802,111400,104969625,2250,2250,2250,2250,0
20230802,111300,104969625,2250,2250,2250,2250,0
20230802,111200,104969625,2250,2250,2250,2250,0
20230802,111100,104969625,2250,2250,2250,2250,0
20230802,111000,104969625,2250,2250,2250,2250,798
20230802,110900,103174125,2240,2240,2240,2240,1031
20230802,110800,100864685,2240,2240,2240,2240,10
20230802,110700,100842285,2240,2240,2240,2240,2
20230802,110600,100837805,2240,2240,2240,2240,0
20230802,110500,100837805,2240,2240,2240,2240,0
20230802,110400,100837805,2240,2240,2240,2240,0
20230802,110300,100837805,2240,2240,2240,2240,0
20230802,110200,100837805,2240,2240,2240,2240,0
20230802,110100,100837805,2240,2240,2240,2240,0
20230802,110000,100837805,2240,2260,2260,2235,10005
20230802,105900,78404800,2260,2260,2260,2260,0
20230802,105800,78404800,2260,2260,2260,2260,0
20230802,105700,78404800,2260,2260,2260,2260,4055
20230802,105600,69240500,2255,2265,2265,2255,3980
20230802,105500,60253910,2255,2255,2255,2255,0
20230802,105400,60253910,2255,2255,2255,2255,100
20230802,105300,60028410,2265,2265,2265,2265,1
20230802,105200,60026145,2250,2250,2250,2250,0
20230802,105100,60026145,2250,2250,2250,2250,0
20230802,105000,60026145,2250,2250,2250,2250,0
20230802,104900,60026145,2250,2250,2250,2250,0
20230802,104800,60026145,2250,2250,2250,2250,40
20230802,104700,59936145,2265,2265,2265,2265,0
20230802,104600,59936145,2265,2265,2265,2265,1
20230802,104500,59933880,2260,2260,2260,2260,17
20230802,104400,59895460,2265,2265,2265,2265,1
20230802,104300,59893195,2250,2250,2250,2250,0
20230802,104200,59893195,2250,2260,2260,2250,3600
20230802,104100,51780435,2265,2265,2265,2265,0
20230802,104000,51780435,2265,2265,2265,2265,0
20230802,103900,51780435,2265,2265,2265,2265,0
20230802,103800,51780435,2265,2265,2265,2265,0
20230802,103700,51780435,2265,2265,2265,2265,1
20230802,103600,51778170,2250,2255,2255,2250,2200
20230802,103500,46825115,2265,2255,2265,2255,1001
20230802,103400,44567850,2255,2255,2255,2255,0
20230802,103300,44567850,2255,2260,2260,2255,5475
20230802,103200,32218660,2280,2280,2280,2265,12
20230802,103100,32191435,2265,2265,2265,2265,1547
20230802,103000,28687480,2280,2265,2280,2265,2634
20230802,102900,22721440,2285,2285,2285,2285,0
20230802,102800,22721440,2285,2285,2285,2285,0
20230802,102700,22721440,2285,2285,2285,2285,0
20230802,102600,22721440,2285,2265,2285,2265,2
20230802,102500,22716890,2265,2265,2265,2265,0
20230802,102400,22716890,2265,2270,2270,2265,999
20230802,102300,20453785,2285,2285,2285,2285,0
20230802,102200,20453785,2285,2285,2285,2285,0
20230802,102100,20453785,2285,2285,2285,2285,1
20230802,102000,20451500,2280,2280,2280,2280,0
20230802,101900,20451500,2280,2280,2280,2280,0
20230802,101800,20451500,2280,2280,2280,2280,0
20230802,101700,20451500,2280,2280,2280,2280,0
20230802,101600,20451500,2280,2280,2280,2280,0
20230802,101500,20451500,2280,2280,2280,2280,0
20230802,101400,20451500,2280,2280,2280,2280,0
20230802,101300,20451500,2280,2280,2280,2280,0
20230802,101200,20451500,2280,2280,2280,2280,1615
20230802,101100,16769300,2280,2275,2280,2275,424
20230802,101000,15803485,2280,2280,2280,2280,1
20230802,100900,15801205,2275,2275,2275,2275,0
20230802,100800,15801205,2275,2275,2275,2275,0
20230802,100700,15801205,2275,2275,2275,2275,19
20230802,100600,15757980,2275,2270,2275,2270,617
20230802,100500,14355615,2270,2270,2270,2270,3
20230802,100400,14348805,2270,2270,2270,2270,0
20230802,100300,14348805,2270,2270,2270,2270,0
20230802,100200,14348805,2270,2270,2270,2270,0
20230802,100100,14348805,2270,2270,2270,2270,0
20230802,100000,14348805,2270,2270,2270,2270,0
20230802,095900,14348805,2270,2270,2270,2270,0
20230802,095800,14348805,2270,2270,2270,2270,1
20230802,095700,14346535,2260,2260,2260,2260,44
20230802,095600,14247095,2270,2260,2270,2250,1384
20230802,095500,11127390,2270,2270,2270,2270,0
20230802,095400,11127390,2270,2270,2270,2270,0
20230802,095300,11127390,2270,2270,2270,2270,10
20230802,095200,11104690,2270,2270,2270,2270,1
20230802,095100,11102420,2255,2265,2265,2255,600
20230802,095000,9749015,2275,2275,2275,2275,0
20230802,094900,9749015,2275,2275,2275,2275,0
20230802,094800,9749015,2275,2275,2275,2275,0
20230802,094700,9749015,2275,2275,2275,2275,0
20230802,094600,9749015,2275,2275,2275,2275,0
20230802,094500,9749015,2275,2275,2275,2275,0
20230802,094400,9749015,2275,2275,2275,2275,0
20230802,094300,9749015,2275,2275,2275,2275,0
20230802,094200,9749015,2275,2275,2275,2275,0
20230802,094100,9749015,2275,2275,2275,2275,0
20230802,094000,9749015,2275,2275,2275,2275,0
20230802,093900,9749015,2275,2275,2275,2275,0
20230802,093800,9749015,2275,2275,2275,2275,2
20230802,093700,9744465,2275,2275,2275,2275,6
20230802,093600,9730815,2275,2270,2275,2270,156
20230802,093500,9376690,2270,2270,2270,2265,5
20230802,093400,9365345,2265,2265,2265,2265,0
20230802,093300,9365345,2265,2265,2265,2265,0
20230802,093200,9365345,2265,2265,2265,2265,0
20230802,093100,9365345,2265,2265,2265,2265,0
20230802,093000,9365345,2265,2265,2265,2265,10
20230802,092900,9342695,2255,2255,2255,2255,0
20230802,092800,9342695,2255,2255,2255,2255,0
20230802,092700,9342695,2255,2255,2255,2255,0
20230802,092600,9342695,2255,2255,2255,2255,1
20230802,092500,9340440,2245,2245,2245,2245,0
20230802,092400,9340440,2245,2245,2245,2245,0
20230802,092300,9340440,2245,2245,2245,2245,0
20230802,092200,9340440,2245,2245,2245,2245,46
20230802,092100,9237170,2280,2280,2280,2280,0
20230802,092000,9237170,2280,2280,2280,2280,0
20230802,091900,9237170,2280,2280,2280,2280,1
20230802,091800,9234890,2240,2260,2260,2240,2500
20230802,091700,3616755,2285,2270,2285,2255,301
20230802,091600,2937640,2285,2285,2285,2285,0
20230802,091500,2937640,2285,2285,2285,2285,0
20230802,091400,2937640,2285,2285,2285,2285,0
20230802,091300,2937640,2285,2285,2285,2285,0
20230802,091200,2937640,2285,2285,2285,2285,1
20230802,091100,2935355,2280,2280,2280,2280,27
20230802,091000,2873795,2285,2285,2285,2285,0
20230802,090900,2873795,2285,2285,2285,2285,0
20230802,090800,2873795,2285,2285,2285,2285,0
20230802,090700,2873795,2285,2285,2285,2285,0
20230802,090600,2873795,2285,2285,2285,2285,1
20230802,090500,2871510,2265,2265,2265,2265,35
20230802,090400,2792235,2300,2300,2300,2300,500
20230802,090300,1642235,2300,2300,2300,2300,60
20230802,090200,1504235,2250,2275,2300,2250,152
20230802,090100,1160215,2275,2300,2300,2275,50
20230802,090000,1046330,2290,2300,2300,2290,455