KissMeData/065950/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193100,603637690,2895,2895,2895,2895,1388
20230802,193000,603637690,2895,2895,2895,2895,0
20230802,192900,603637690,2895,2895,2895,2895,0
20230802,192800,603637690,2895,2895,2895,2895,0
20230802,192700,603637690,2895,2895,2895,2895,0
20230802,192600,603637690,2895,2895,2895,2895,0
20230802,192500,603637690,2895,2895,2895,2895,0
20230802,192400,603637690,2895,2895,2895,2895,0
20230802,192300,603637690,2895,2895,2895,2895,0
20230802,192200,603637690,2895,2895,2895,2895,0
20230802,192100,603637690,2895,2895,2895,2895,0
20230802,192000,603637690,2895,2895,2895,2895,0
20230802,191900,603637690,2895,2895,2895,2895,0
20230802,191800,603637690,2895,2895,2895,2895,0
20230802,191700,603637690,2895,2895,2895,2895,0
20230802,191600,603637690,2895,2895,2895,2895,0
20230802,191500,603637690,2895,2895,2895,2895,0
20230802,191400,603637690,2895,2895,2895,2895,0
20230802,191300,603637690,2895,2895,2895,2895,0
20230802,191200,603637690,2895,2895,2895,2895,0
20230802,191100,603637690,2895,2895,2895,2895,0
20230802,191000,603637690,2895,2895,2895,2895,0
20230802,190900,603637690,2895,2895,2895,2895,0
20230802,190800,603637690,2895,2895,2895,2895,0
20230802,190700,603637690,2895,2895,2895,2895,0
20230802,190600,603637690,2895,2895,2895,2895,0
20230802,190500,603637690,2895,2895,2895,2895,0
20230802,190400,603637690,2895,2895,2895,2895,0
20230802,190300,603637690,2895,2895,2895,2895,0
20230802,190200,603637690,2895,2895,2895,2895,0
20230802,190100,603637690,2895,2895,2895,2895,1388
20230802,190000,603637690,2895,2895,2895,2895,0
20230802,185900,603637690,2895,2895,2895,2895,0
20230802,185800,603637690,2895,2895,2895,2895,0
20230802,185700,603637690,2895,2895,2895,2895,0
20230802,185600,603637690,2895,2895,2895,2895,0
20230802,185500,603637690,2895,2895,2895,2895,0
20230802,185400,603637690,2895,2895,2895,2895,0
20230802,185300,603637690,2895,2895,2895,2895,0
20230802,185200,603637690,2895,2895,2895,2895,0
20230802,185100,603637690,2895,2895,2895,2895,0
20230802,185000,603637690,2895,2895,2895,2895,0
20230802,184900,603637690,2895,2895,2895,2895,0
20230802,184800,603637690,2895,2895,2895,2895,0
20230802,184700,603637690,2895,2895,2895,2895,0
20230802,184600,603637690,2895,2895,2895,2895,0
20230802,184500,603637690,2895,2895,2895,2895,0
20230802,184400,603637690,2895,2895,2895,2895,0
20230802,184300,603637690,2895,2895,2895,2895,0
20230802,184200,603637690,2895,2895,2895,2895,0
20230802,184100,603637690,2895,2895,2895,2895,0
20230802,184000,603637690,2895,2895,2895,2895,0
20230802,183900,603637690,2895,2895,2895,2895,0
20230802,183800,603637690,2895,2895,2895,2895,0
20230802,183700,603637690,2895,2895,2895,2895,0
20230802,183600,603637690,2895,2895,2895,2895,0
20230802,183500,603637690,2895,2895,2895,2895,0
20230802,183400,603637690,2895,2895,2895,2895,0
20230802,183300,603637690,2895,2895,2895,2895,0
20230802,183200,603637690,2895,2895,2895,2895,0
20230802,183100,603637690,2895,2895,2895,2895,1388
20230802,183000,603637690,2895,2895,2895,2895,0
20230802,182900,603637690,2895,2895,2895,2895,0
20230802,182800,603637690,2895,2895,2895,2895,0
20230802,182700,603637690,2895,2895,2895,2895,0
20230802,182600,603637690,2895,2895,2895,2895,0
20230802,182500,603637690,2895,2895,2895,2895,0
20230802,182400,603637690,2895,2895,2895,2895,0
20230802,182300,603637690,2895,2895,2895,2895,0
20230802,182200,603637690,2895,2895,2895,2895,0
20230802,182100,603637690,2895,2895,2895,2895,0
20230802,182000,603637690,2895,2895,2895,2895,0
20230802,181900,603637690,2895,2895,2895,2895,0
20230802,181800,603637690,2895,2895,2895,2895,0
20230802,181700,603637690,2895,2895,2895,2895,0
20230802,181600,603637690,2895,2895,2895,2895,0
20230802,181500,603637690,2895,2895,2895,2895,0
20230802,181400,603637690,2895,2895,2895,2895,0
20230802,181300,603637690,2895,2895,2895,2895,0
20230802,181200,603637690,2895,2895,2895,2895,0
20230802,181100,603637690,2895,2895,2895,2895,0
20230802,181000,603637690,2895,2895,2895,2895,0
20230802,180900,603637690,2895,2895,2895,2895,0
20230802,180800,603637690,2895,2895,2895,2895,0
20230802,180700,603637690,2895,2895,2895,2895,0
20230802,180600,603637690,2895,2895,2895,2895,0
20230802,180500,603637690,2895,2895,2895,2895,0
20230802,180400,603637690,2895,2895,2895,2895,0
20230802,180300,603637690,2895,2895,2895,2895,0
20230802,180200,603637690,2895,2895,2895,2895,0
20230802,180100,603637690,2895,2895,2895,2895,1388
20230802,180000,603637690,2895,2895,2895,2895,0
20230802,175900,603637690,2895,2895,2895,2895,0
20230802,175800,603637690,2895,2895,2895,2895,0
20230802,175700,603637690,2895,2895,2895,2895,0
20230802,175600,603637690,2895,2895,2895,2895,0
20230802,175500,603637690,2895,2895,2895,2895,0
20230802,175400,603637690,2895,2895,2895,2895,0
20230802,175300,603637690,2895,2895,2895,2895,0
20230802,175200,603637690,2895,2895,2895,2895,0
20230802,175100,603637690,2895,2895,2895,2895,0
20230802,175000,603637690,2895,2895,2895,2895,0
20230802,174900,603637690,2895,2895,2895,2895,0
20230802,174800,603637690,2895,2895,2895,2895,0
20230802,174700,603637690,2895,2895,2895,2895,0
20230802,174600,603637690,2895,2895,2895,2895,0
20230802,174500,603637690,2895,2895,2895,2895,0
20230802,174400,603637690,2895,2895,2895,2895,0
20230802,174300,603637690,2895,2895,2895,2895,0
20230802,174200,603637690,2895,2895,2895,2895,0
20230802,174100,603637690,2895,2895,2895,2895,0
20230802,174000,603637690,2895,2895,2895,2895,0
20230802,173900,603637690,2895,2895,2895,2895,0
20230802,173800,603637690,2895,2895,2895,2895,0
20230802,173700,603637690,2895,2895,2895,2895,0
20230802,173600,603637690,2895,2895,2895,2895,0
20230802,173500,603637690,2895,2895,2895,2895,0
20230802,173400,603637690,2895,2895,2895,2895,0
20230802,173300,603637690,2895,2895,2895,2895,0
20230802,173200,603637690,2895,2895,2895,2895,0
20230802,173100,603637690,2895,2895,2895,2895,1388
20230802,173000,603637690,2895,2895,2895,2895,0
20230802,172900,603637690,2895,2895,2895,2895,0
20230802,172800,603637690,2895,2895,2895,2895,0
20230802,172700,603637690,2895,2895,2895,2895,0
20230802,172600,603637690,2895,2895,2895,2895,0
20230802,172500,603637690,2895,2895,2895,2895,0
20230802,172400,603637690,2895,2895,2895,2895,0
20230802,172300,603637690,2895,2895,2895,2895,0
20230802,172200,603637690,2895,2895,2895,2895,0
20230802,172100,603637690,2895,2895,2895,2895,0
20230802,172000,603637690,2895,2895,2895,2895,0
20230802,171900,603637690,2895,2895,2895,2895,0
20230802,171800,603637690,2895,2895,2895,2895,0
20230802,171700,603637690,2895,2895,2895,2895,0
20230802,171600,603637690,2895,2895,2895,2895,0
20230802,171500,603637690,2895,2895,2895,2895,0
20230802,171400,603637690,2895,2895,2895,2895,0
20230802,171300,603637690,2895,2895,2895,2895,0
20230802,171200,603637690,2895,2895,2895,2895,0
20230802,171100,603637690,2895,2895,2895,2895,0
20230802,171000,603637690,2895,2895,2895,2895,0
20230802,170900,603637690,2895,2895,2895,2895,0
20230802,170800,603637690,2895,2895,2895,2895,0
20230802,170700,603637690,2895,2895,2895,2895,0
20230802,170600,603637690,2895,2895,2895,2895,0
20230802,170500,603637690,2895,2895,2895,2895,0
20230802,170400,603637690,2895,2895,2895,2895,0
20230802,170300,603637690,2895,2895,2895,2895,0
20230802,170200,603637690,2895,2895,2895,2895,0
20230802,170100,603637690,2895,2895,2895,2895,1388
20230802,170000,603637690,2895,2895,2895,2895,0
20230802,165900,603637690,2895,2895,2895,2895,0
20230802,165800,603637690,2895,2895,2895,2895,0
20230802,165700,603637690,2895,2895,2895,2895,0
20230802,165600,603637690,2895,2895,2895,2895,0
20230802,165500,603637690,2895,2895,2895,2895,0
20230802,165400,603637690,2895,2895,2895,2895,0
20230802,165300,603637690,2895,2895,2895,2895,0
20230802,165200,603637690,2895,2895,2895,2895,0
20230802,165100,603637690,2895,2895,2895,2895,0
20230802,165000,603637690,2895,2895,2895,2895,0
20230802,164900,603637690,2895,2895,2895,2895,0
20230802,164800,603637690,2895,2895,2895,2895,0
20230802,164700,603637690,2895,2895,2895,2895,0
20230802,164600,603637690,2895,2895,2895,2895,0
20230802,164500,603637690,2895,2895,2895,2895,0
20230802,164400,603637690,2895,2895,2895,2895,0
20230802,164300,603637690,2895,2895,2895,2895,0
20230802,164200,603637690,2895,2895,2895,2895,0
20230802,164100,603637690,2895,2895,2895,2895,0
20230802,164000,603637690,2895,2895,2895,2895,0
20230802,163900,603637690,2895,2895,2895,2895,0
20230802,163800,603637690,2895,2895,2895,2895,0
20230802,163700,603637690,2895,2895,2895,2895,0
20230802,163600,603637690,2895,2895,2895,2895,0
20230802,163500,603637690,2895,2895,2895,2895,0
20230802,163400,603637690,2895,2895,2895,2895,0
20230802,163300,603637690,2895,2895,2895,2895,0
20230802,163200,603637690,2895,2895,2895,2895,0
20230802,163100,603637690,2895,2895,2895,2895,1388
20230802,163000,603637690,2895,2895,2895,2895,0
20230802,162900,603637690,2895,2895,2895,2895,0
20230802,162800,603637690,2895,2895,2895,2895,0
20230802,162700,603637690,2895,2895,2895,2895,0
20230802,162600,603637690,2895,2895,2895,2895,0
20230802,162500,603637690,2895,2895,2895,2895,0
20230802,162400,603637690,2895,2895,2895,2895,0
20230802,162300,603637690,2895,2895,2895,2895,0
20230802,162200,603637690,2895,2895,2895,2895,0
20230802,162100,603637690,2895,2895,2895,2895,0
20230802,162000,603637690,2895,2895,2895,2895,0
20230802,161900,603637690,2895,2895,2895,2895,0
20230802,161800,603637690,2895,2895,2895,2895,0
20230802,161700,603637690,2895,2895,2895,2895,0
20230802,161600,603637690,2895,2895,2895,2895,0
20230802,161500,603637690,2895,2895,2895,2895,0
20230802,161400,603637690,2895,2895,2895,2895,0
20230802,161300,603637690,2895,2895,2895,2895,0
20230802,161200,603637690,2895,2895,2895,2895,0
20230802,161100,603637690,2895,2895,2895,2895,0
20230802,161000,603637690,2895,2895,2895,2895,0
20230802,160900,603637690,2895,2895,2895,2895,0
20230802,160800,603637690,2895,2895,2895,2895,0
20230802,160700,603637690,2895,2895,2895,2895,0
20230802,160600,603637690,2895,2895,2895,2895,0
20230802,160500,603637690,2895,2895,2895,2895,0
20230802,160400,603637690,2895,2895,2895,2895,0
20230802,160300,603637690,2895,2895,2895,2895,0
20230802,160200,603637690,2895,2895,2895,2895,0
20230802,160100,603637690,2895,2895,2895,2895,1388
20230802,160000,603637690,2895,2895,2895,2895,0
20230802,155900,603637690,2895,2895,2895,2895,0
20230802,155800,603637690,2895,2895,2895,2895,0
20230802,155700,603637690,2895,2895,2895,2895,0
20230802,155600,603637690,2895,2895,2895,2895,0
20230802,155500,603637690,2895,2895,2895,2895,0
20230802,155400,603637690,2895,2895,2895,2895,0
20230802,155300,603637690,2895,2895,2895,2895,0
20230802,155200,603637690,2895,2895,2895,2895,0
20230802,155100,603637690,2895,2895,2895,2895,0
20230802,155000,603637690,2895,2895,2895,2895,0
20230802,154900,603637690,2895,2895,2895,2895,0
20230802,154800,603637690,2895,2895,2895,2895,0
20230802,154700,603637690,2895,2895,2895,2895,0
20230802,154600,603637690,2895,2895,2895,2895,0
20230802,154500,603637690,2895,2895,2895,2895,0
20230802,154400,603637690,2895,2895,2895,2895,0
20230802,154300,603637690,2895,2895,2895,2895,0
20230802,154200,603637690,2895,2895,2895,2895,0
20230802,154100,603637690,2895,2895,2895,2895,0
20230802,154000,603637690,2895,2895,2895,2895,0
20230802,153900,603637690,2895,2895,2895,2895,0
20230802,153800,603637690,2895,2895,2895,2895,0
20230802,153700,603637690,2895,2895,2895,2895,0
20230802,153600,603637690,2895,2895,2895,2895,0
20230802,153500,603637690,2895,2895,2895,2895,0
20230802,153400,603637690,2895,2895,2895,2895,0
20230802,153300,603637690,2895,2895,2895,2895,0
20230802,153200,603637690,2895,2895,2895,2895,0
20230802,153100,603637690,2895,2895,2895,2895,1388
20230802,153000,603637690,2895,2895,2895,2895,1388
20230802,152900,599619430,2885,2885,2885,2885,0
20230802,152800,599619430,2885,2885,2885,2885,0
20230802,152700,599619430,2885,2885,2885,2885,0
20230802,152600,599619430,2885,2885,2885,2885,0
20230802,152500,599619430,2885,2885,2885,2885,0
20230802,152400,599619430,2885,2885,2885,2885,0
20230802,152300,599619430,2885,2885,2885,2885,0
20230802,152200,599619430,2885,2885,2885,2885,0
20230802,152100,599619430,2885,2885,2885,2885,0
20230802,152000,599619430,2885,2885,2885,2885,0
20230802,151900,599619430,2885,2885,2885,2885,200
20230802,151800,599042430,2890,2890,2890,2890,1
20230802,151700,599039540,2885,2885,2885,2885,88
20230802,151600,598785660,2885,2890,2895,2885,125
20230802,151500,598424795,2890,2885,2890,2885,547
20230802,151400,596845805,2885,2885,2885,2885,0
20230802,151300,596845805,2885,2880,2885,2880,436
20230802,151200,595590120,2880,2880,2880,2880,1055
20230802,151100,592551720,2880,2880,2880,2880,100
20230802,151000,592263720,2885,2885,2885,2875,481
20230802,150900,590876695,2880,2880,2880,2875,71
20230802,150800,590672545,2880,2880,2880,2875,368
20230802,150700,589614535,2885,2875,2885,2875,133
20230802,150600,589232150,2875,2875,2885,2875,126
20230802,150500,588869890,2885,2875,2885,2875,68
20230802,150400,588674380,2875,2875,2875,2875,0
20230802,150300,588674380,2875,2875,2875,2875,66
20230802,150200,588484630,2875,2890,2890,2875,523
20230802,150100,586974150,2890,2880,2890,2865,1046
20230802,150000,583963990,2885,2885,2885,2885,681
20230802,145900,581999305,2895,2895,2895,2895,4
20230802,145800,581987725,2885,2885,2885,2885,0
20230802,145700,581987725,2885,2885,2885,2885,696
20230802,145600,579979765,2880,2895,2895,2880,2138
20230802,145500,573818520,2895,2895,2895,2895,376
20230802,145400,572730000,2895,2875,2895,2875,181
20230802,145300,572209605,2875,2875,2895,2870,1072
20230802,145200,569119815,2875,2875,2875,2875,210
20230802,145100,568516065,2875,2875,2875,2875,0
20230802,145000,568516065,2875,2880,2880,2875,349
20230802,144900,567510955,2880,2880,2880,2880,5
20230802,144800,567496555,2885,2885,2885,2885,0
20230802,144700,567496555,2885,2885,2885,2885,5
20230802,144600,567482130,2885,2885,2885,2885,1
20230802,144500,567479245,2865,2885,2885,2865,1575
20230802,144400,562953280,2885,2885,2885,2885,141
20230802,144300,562546495,2885,2885,2885,2885,32
20230802,144200,562454175,2890,2890,2890,2890,15
20230802,144100,562410825,2895,2895,2895,2895,0
20230802,144000,562410825,2895,2895,2895,2890,206
20230802,143900,561814485,2890,2890,2890,2890,9
20230802,143800,561788475,2890,2890,2890,2890,0
20230802,143700,561788475,2890,2890,2890,2890,4
20230802,143600,561776915,2890,2890,2890,2890,57
20230802,143500,561612185,2890,2895,2895,2890,235
20230802,143400,560932990,2900,2900,2900,2900,1
20230802,143300,560930090,2895,2895,2895,2895,80
20230802,143200,560698490,2900,2895,2900,2895,6
20230802,143100,560681115,2900,2885,2910,2885,2902
20230802,143000,552279590,2880,2880,2880,2875,710
20230802,142900,550237640,2880,2880,2880,2880,60
20230802,142800,550064840,2885,2885,2885,2885,0
20230802,142700,550064840,2885,2885,2885,2885,10
20230802,142600,550035990,2890,2890,2890,2890,0
20230802,142500,550035990,2890,2890,2890,2890,100
20230802,142400,549746990,2890,2890,2890,2890,38
20230802,142300,549637170,2890,2885,2890,2885,191
20230802,142200,549085235,2875,2875,2880,2870,1011
20230802,142100,546174185,2880,2875,2880,2875,117
20230802,142000,545837745,2875,2875,2875,2875,881
20230802,141900,543304870,2875,2870,2875,2870,383
20230802,141800,542203770,2870,2870,2870,2870,153
20230802,141700,541764660,2870,2870,2870,2870,348
20230802,141600,540765900,2865,2865,2865,2865,5
20230802,141500,540751575,2870,2870,2870,2870,0
20230802,141400,540751575,2870,2870,2870,2870,0
20230802,141300,540751575,2870,2870,2870,2870,1
20230802,141200,540748705,2865,2865,2865,2865,465
20230802,141100,539416480,2865,2870,2870,2865,1220
20230802,141000,535921080,2875,2875,2875,2875,1
20230802,140900,535918205,2875,2875,2875,2875,0
20230802,140800,535918205,2875,2875,2875,2875,0
20230802,140700,535918205,2875,2875,2875,2875,0
20230802,140600,535918205,2875,2875,2875,2875,1
20230802,140500,535915330,2875,2875,2875,2875,0
20230802,140400,535915330,2875,2875,2875,2875,1
20230802,140300,535912455,2875,2875,2875,2875,1
20230802,140200,535909580,2865,2865,2865,2865,0
20230802,140100,535909580,2865,2865,2865,2865,340
20230802,140000,534935480,2875,2875,2875,2875,0
20230802,135900,534935480,2875,2875,2875,2875,0
20230802,135800,534935480,2875,2875,2875,2875,52
20230802,135700,534785980,2875,2875,2875,2875,0
20230802,135600,534785980,2875,2875,2875,2875,1
20230802,135500,534783105,2870,2870,2870,2870,2309
20230802,135400,528156275,2870,2875,2875,2870,217
20230802,135300,527533480,2875,2875,2875,2875,22
20230802,135200,527470230,2875,2875,2875,2875,201
20230802,135100,526892355,2875,2875,2875,2875,0
20230802,135000,526892355,2875,2875,2875,2875,1
20230802,134900,526889480,2870,2875,2875,2870,2
20230802,134800,526883735,2875,2875,2875,2875,2
20230802,134700,526877985,2870,2870,2870,2870,41
20230802,134600,526760315,2870,2870,2870,2870,765
20230802,134500,524564765,2875,2875,2875,2875,20
20230802,134400,524507265,2875,2875,2875,2875,668
20230802,134300,522586765,2875,2875,2875,2875,10
20230802,134200,522558015,2875,2865,2875,2865,3378
20230802,134100,512879385,2865,2870,2870,2865,478
20230802,134000,511508025,2870,2860,2870,2860,3697
20230802,133900,500908685,2860,2860,2860,2860,0
20230802,133800,500908685,2860,2870,2870,2860,4880
20230802,133700,486914940,2875,2875,2875,2875,50
20230802,133600,486771190,2875,2875,2875,2875,0
20230802,133500,486771190,2875,2875,2875,2875,0
20230802,133400,486771190,2875,2875,2875,2875,0
20230802,133300,486771190,2875,2875,2875,2875,2
20230802,133200,486765440,2880,2880,2880,2880,40
20230802,133100,486650240,2880,2875,2880,2875,200
20230802,133000,486075205,2875,2880,2880,2875,862
20230802,132900,483596950,2875,2875,2875,2875,5
20230802,132800,483582575,2880,2875,2880,2875,311
20230802,132700,482688280,2875,2875,2875,2875,1027
20230802,132600,479735655,2875,2875,2875,2875,174
20230802,132500,479235405,2875,2875,2875,2875,0
20230802,132400,479235405,2875,2875,2875,2875,0
20230802,132300,479235405,2875,2880,2880,2875,558
20230802,132200,477630600,2880,2880,2880,2875,1137
20230802,132100,474361575,2880,2880,2880,2880,61
20230802,132000,474185895,2885,2885,2885,2885,0
20230802,131900,474185895,2885,2885,2885,2885,0
20230802,131800,474185895,2885,2885,2885,2885,0
20230802,131700,474185895,2885,2885,2885,2885,0
20230802,131600,474185895,2885,2885,2885,2885,9
20230802,131500,474159930,2885,2885,2885,2885,364
20230802,131400,473109790,2890,2890,2890,2890,0
20230802,131300,473109790,2890,2890,2890,2890,163
20230802,131200,472638720,2900,2905,2905,2900,80
20230802,131100,472406670,2905,2905,2905,2905,0
20230802,131000,472406670,2905,2900,2905,2900,178
20230802,130900,471889955,2900,2900,2900,2900,9
20230802,130800,471863855,2895,2895,2895,2895,330
20230802,130700,470908505,2890,2890,2890,2890,30
20230802,130600,470821805,2895,2895,2895,2895,0
20230802,130500,470821805,2895,2895,2895,2895,1
20230802,130400,470818910,2890,2890,2890,2890,0
20230802,130300,470818910,2890,2890,2890,2890,42
20230802,130200,470697530,2895,2895,2895,2895,0
20230802,130100,470697530,2895,2895,2895,2895,0
20230802,130000,470697530,2895,2895,2895,2895,0
20230802,125900,470697530,2895,2895,2895,2895,20
20230802,125800,470639630,2895,2890,2895,2875,334
20230802,125700,469678470,2890,2895,2895,2875,2809
20230802,125600,461578090,2895,2895,2895,2895,0
20230802,125500,461578090,2895,2895,2895,2895,30
20230802,125400,461491240,2900,2900,2900,2900,0
20230802,125300,461491240,2900,2900,2900,2900,0
20230802,125200,461491240,2900,2900,2900,2900,0
20230802,125100,461491240,2900,2900,2900,2900,3
20230802,125000,461482540,2905,2900,2905,2900,175
20230802,124900,460975025,2895,2895,2895,2895,19
20230802,124800,460920020,2895,2895,2895,2895,11
20230802,124700,460888175,2900,2900,2900,2900,3167
20230802,124600,451703875,2900,2900,2900,2900,501
20230802,124500,450250975,2905,2905,2905,2905,533
20230802,124400,448702610,2900,2900,2900,2900,200
20230802,124300,448122610,2900,2900,2900,2900,505
20230802,124200,446658110,2905,2905,2905,2905,10
20230802,124100,446629060,2910,2910,2910,2910,0
20230802,124000,446629060,2910,2910,2910,2910,0
20230802,123900,446629060,2910,2910,2910,2910,0
20230802,123800,446629060,2910,2910,2910,2910,0
20230802,123700,446629060,2910,2910,2910,2910,0
20230802,123600,446629060,2910,2910,2910,2910,0
20230802,123500,446629060,2910,2910,2910,2910,0
20230802,123400,446629060,2910,2910,2910,2910,0
20230802,123300,446629060,2910,2910,2910,2910,0
20230802,123200,446629060,2910,2910,2910,2910,100
20230802,123100,446338060,2910,2910,2910,2910,31
20230802,123000,446247850,2905,2910,2910,2905,135
20230802,122900,445855575,2910,2910,2910,2910,11
20230802,122800,445823565,2915,2915,2915,2915,0
20230802,122700,445823565,2915,2915,2915,2915,30
20230802,122600,445736115,2915,2915,2915,2915,0
20230802,122500,445736115,2915,2915,2915,2915,0
20230802,122400,445736115,2915,2915,2915,2915,0
20230802,122300,445736115,2915,2905,2915,2905,4
20230802,122200,445724485,2915,2915,2915,2915,1954
20230802,122100,440028575,2920,2920,2920,2920,727
20230802,122000,437905735,2920,2920,2920,2920,7470
20230802,121900,416093335,2915,2910,2915,2910,1552
20230802,121800,411569405,2910,2910,2910,2910,2
20230802,121700,411563585,2910,2915,2915,2910,194
20230802,121600,410998750,2915,2910,2915,2910,1554
20230802,121500,406476475,2905,2905,2905,2905,12
20230802,121400,406441615,2895,2895,2895,2895,0
20230802,121300,406441615,2895,2895,2900,2895,6385
20230802,121200,387929320,2890,2890,2890,2890,129
20230802,121100,387556510,2885,2885,2885,2885,1053
20230802,121000,384518605,2885,2885,2885,2885,0
20230802,120900,384518605,2885,2880,2885,2880,1172
20230802,120800,381143210,2875,2875,2875,2875,0
20230802,120700,381143210,2875,2875,2875,2875,207
20230802,120600,380548085,2875,2875,2875,2875,0
20230802,120500,380548085,2875,2875,2875,2875,0
20230802,120400,380548085,2875,2875,2875,2875,20
20230802,120300,380490585,2870,2870,2870,2870,1360
20230802,120200,376587385,2860,2860,2860,2860,0
20230802,120100,376587385,2860,2860,2860,2860,0
20230802,120000,376587385,2860,2860,2860,2860,0
20230802,115900,376587385,2860,2860,2860,2860,0
20230802,115800,376587385,2860,2870,2870,2860,1830
20230802,115700,371341290,2870,2870,2870,2870,0
20230802,115600,371341290,2870,2870,2870,2870,376
20230802,115500,370262170,2870,2870,2870,2870,124
20230802,115400,369906290,2870,2870,2870,2870,0
20230802,115300,369906290,2870,2870,2870,2870,100
20230802,115200,369619290,2870,2870,2870,2870,0
20230802,115100,369619290,2870,2870,2870,2870,0
20230802,115000,369619290,2870,2870,2870,2870,0
20230802,114900,369619290,2870,2870,2870,2870,0
20230802,114800,369619290,2870,2870,2870,2870,20
20230802,114700,369561890,2875,2875,2875,2875,100
20230802,114600,369274390,2865,2865,2865,2865,0
20230802,114500,369274390,2865,2865,2865,2865,0
20230802,114400,369274390,2865,2865,2865,2865,0
20230802,114300,369274390,2865,2865,2865,2865,2605
20230802,114200,361811065,2875,2875,2875,2875,0
20230802,114100,361811065,2875,2875,2875,2875,1
20230802,114000,361808190,2875,2870,2875,2865,3030
20230802,113900,353116940,2875,2890,2890,2875,2048
20230802,113800,347222105,2890,2885,2890,2885,1345
20230802,113700,343337275,2890,2890,2890,2890,1257
20230802,113600,339704545,2880,2880,2880,2880,2
20230802,113500,339698785,2880,2890,2890,2880,31
20230802,113400,339609495,2885,2890,2890,2885,400
20230802,113300,338455125,2895,2895,2895,2895,2
20230802,113200,338449335,2895,2890,2895,2890,583
20230802,113100,336761930,2890,2895,2895,2880,104
20230802,113000,336461875,2885,2895,2895,2885,112
20230802,112900,336138745,2895,2895,2895,2895,0
20230802,112800,336138745,2895,2895,2895,2895,0
20230802,112700,336138745,2895,2885,2895,2885,4148
20230802,112600,324134845,2885,2890,2890,2885,586
20230802,112500,322441975,2895,2895,2895,2895,218
20230802,112400,321810865,2885,2885,2885,2885,0
20230802,112300,321810865,2885,2885,2885,2885,0
20230802,112200,321810865,2885,2895,2895,2885,151
20230802,112100,321375180,2895,2895,2895,2895,0
20230802,112000,321375180,2895,2895,2895,2895,0
20230802,111900,321375180,2895,2895,2895,2895,0
20230802,111800,321375180,2895,2885,2895,2880,4206
20230802,111700,309254225,2890,2890,2890,2890,2127
20230802,111600,303107195,2890,2890,2890,2890,0
20230802,111500,303107195,2890,2900,2900,2890,844
20230802,111400,300667120,2900,2900,2900,2900,0
20230802,111300,300667120,2900,2900,2900,2900,216
20230802,111200,300040720,2900,2900,2900,2900,5
20230802,111100,300026220,2900,2900,2900,2900,515
20230802,111000,298532720,2900,2900,2900,2900,1
20230802,110900,298529820,2900,2900,2900,2900,148
20230802,110800,298100620,2895,2895,2895,2895,556
20230802,110700,296491000,2895,2895,2895,2895,152
20230802,110600,296050960,2895,2895,2895,2895,0
20230802,110500,296050960,2895,2895,2895,2895,52
20230802,110400,295900420,2895,2900,2900,2895,1309
20230802,110300,292108820,2900,2900,2900,2900,8
20230802,110200,292085620,2900,2905,2915,2900,615
20230802,110100,290299140,2900,2900,2900,2900,11
20230802,110000,290267240,2900,2905,2905,2900,1656
20230802,105900,285464770,2905,2905,2905,2905,7
20230802,105800,285444435,2905,2910,2910,2905,2
20230802,105700,285438620,2905,2910,2910,2905,1692
20230802,105600,280518315,2915,2915,2915,2915,0
20230802,105500,280518315,2915,2920,2920,2915,371
20230802,105400,279435995,2920,2920,2920,2920,11
20230802,105300,279403875,2915,2920,2920,2915,631
20230802,105200,277564460,2920,2930,2930,2920,2184
20230802,105100,271170210,2930,2930,2930,2930,12
20230802,105000,271135050,2930,2915,2935,2915,3094
20230802,104900,262071470,2915,2915,2915,2915,1
20230802,104800,262068555,2915,2920,2925,2915,1723
20230802,104700,257033540,2920,2920,2920,2920,50
20230802,104600,256887540,2915,2920,2920,2915,1753
20230802,104500,251768785,2915,2915,2915,2915,190
20230802,104400,251214935,2920,2915,2920,2915,615
20230802,104300,249419820,2915,2910,2915,2910,1000
20230802,104200,246504840,2915,2915,2915,2915,0
20230802,104100,246504840,2915,2915,2915,2915,960
20230802,104000,243706440,2915,2915,2915,2915,418
20230802,103900,242487970,2915,2915,2915,2915,219
20230802,103800,241849585,2915,2915,2915,2915,18
20230802,103700,241797115,2915,2915,2915,2905,844
20230802,103600,239343270,2915,2910,2915,2910,247
20230802,103500,238624200,2915,2910,2915,2910,2000
20230802,103400,232794250,2915,2915,2915,2915,622
20230802,103300,230981120,2915,2905,2915,2905,1319
20230802,103200,227145455,2925,2920,2925,2905,1130
20230802,103100,223845105,2920,2920,2920,2905,424
20230802,103000,222608495,2920,2935,2935,2920,8634
20230802,102900,197322870,2940,2935,2940,2935,7687
20230802,102800,174761520,2935,2925,2935,2925,6608
20230802,102700,155402050,2920,2920,2925,2915,7115
20230802,102600,134616150,2920,2910,2920,2910,4100
20230802,102500,122677595,2910,2910,2910,2910,84
20230802,102400,122433155,2910,2905,2910,2905,1754
20230802,102300,117337045,2905,2905,2905,2905,857
20230802,102200,114847460,2905,2905,2905,2905,0
20230802,102100,114847460,2905,2905,2905,2905,1632
20230802,102000,110106500,2905,2905,2905,2905,644
20230802,101900,108235680,2905,2900,2905,2900,2495
20230802,101800,100992230,2900,2900,2900,2900,153
20230802,101700,100548530,2900,2900,2900,2900,0
20230802,101600,100548530,2900,2900,2900,2900,0
20230802,101500,100548530,2900,2900,2900,2900,5
20230802,101400,100534030,2900,2900,2900,2900,0
20230802,101300,100534030,2900,2900,2900,2900,445
20230802,101200,99243530,2900,2900,2900,2900,500
20230802,101100,97793530,2900,2895,2900,2895,160
20230802,101000,97330325,2900,2900,2900,2900,37
20230802,100900,97223025,2900,2905,2905,2900,476
20230802,100800,95841625,2905,2905,2905,2905,200
20230802,100700,95260625,2905,2905,2905,2905,20
20230802,100600,95202525,2905,2905,2905,2905,5
20230802,100500,95188000,2900,2900,2900,2900,444
20230802,100400,93900400,2900,2905,2905,2900,60
20230802,100300,93726385,2900,2905,2905,2900,186
20230802,100200,93186220,2905,2905,2905,2905,401
20230802,100100,92021315,2905,2910,2910,2905,747
20230802,100000,89850995,2905,2895,2905,2895,6226
20230802,095900,71791165,2900,2900,2900,2900,67
20230802,095800,71596865,2895,2895,2895,2895,179
20230802,095700,71078660,2895,2895,2895,2895,503
20230802,095600,69622475,2895,2895,2895,2895,0
20230802,095500,69622475,2895,2895,2895,2895,674
20230802,095400,67671245,2895,2900,2900,2895,305
20230802,095300,66787745,2900,2895,2900,2895,666
20230802,095200,64857920,2895,2895,2900,2895,2391
20230802,095100,57935970,2895,2895,2895,2895,1684
20230802,095000,53060790,2900,2900,2900,2900,0
20230802,094900,53060790,2900,2900,2900,2900,110
20230802,094800,52741790,2895,2895,2895,2895,486
20230802,094700,51334820,2895,2890,2895,2890,1048
20230802,094600,48302285,2890,2890,2890,2890,50
20230802,094500,48157785,2885,2880,2885,2880,102
20230802,094400,47863525,2890,2890,2890,2890,0
20230802,094300,47863525,2890,2890,2890,2890,0
20230802,094200,47863525,2890,2890,2890,2890,0
20230802,094100,47863525,2890,2890,2890,2890,0
20230802,094000,47863525,2890,2880,2890,2880,227
20230802,093900,47209495,2880,2890,2890,2880,891
20230802,093800,44639165,2890,2880,2890,2880,810
20230802,093700,42298275,2880,2890,2890,2880,405
20230802,093600,41131040,2885,2885,2885,2885,577
20230802,093500,39466395,2885,2895,2895,2885,355
20230802,093400,38442085,2890,2890,2890,2885,1556
20230802,093300,33947745,2890,2890,2890,2890,9
20230802,093200,33921735,2890,2890,2890,2890,11
20230802,093100,33889945,2895,2895,2895,2895,14
20230802,093000,33849415,2895,2895,2895,2895,1
20230802,092900,33846520,2895,2895,2895,2895,9
20230802,092800,33820465,2885,2885,2885,2885,0
20230802,092700,33820465,2885,2885,2885,2880,40
20230802,092600,33705070,2885,2895,2895,2885,528
20230802,092500,32176775,2890,2890,2895,2885,1731
20230802,092400,27173880,2890,2885,2890,2885,42
20230802,092300,27052690,2885,2885,2885,2885,35
20230802,092200,26951715,2880,2880,2880,2880,0
20230802,092100,26951715,2880,2885,2885,2880,62
20230802,092000,26773050,2880,2875,2880,2875,120
20230802,091900,26427700,2880,2880,2880,2880,1
20230802,091800,26424820,2875,2875,2875,2875,20
20230802,091700,26367320,2880,2880,2880,2880,8
20230802,091600,26344280,2880,2875,2880,2875,70
20230802,091500,26143015,2870,2865,2870,2865,41
20230802,091400,26025445,2865,2865,2865,2865,7
20230802,091300,26005390,2865,2865,2865,2865,0
20230802,091200,26005390,2865,2865,2865,2865,0
20230802,091100,26005390,2865,2850,2870,2850,2954
20230802,091000,17539665,2850,2855,2855,2850,1486
20230802,090900,13297185,2855,2855,2855,2855,1
20230802,090800,13294330,2850,2850,2850,2850,2701
20230802,090700,5596480,2850,2850,2850,2850,50
20230802,090600,5453980,2850,2850,2850,2850,0
20230802,090500,5453980,2850,2850,2850,2850,99
20230802,090400,5171830,2850,2855,2855,2850,59
20230802,090300,5003640,2860,2860,2860,2860,174
20230802,090200,4506000,2865,2850,2865,2850,350
20230802,090100,3503355,2850,2850,2850,2850,54
20230802,090000,3349455,2870,2865,2870,2865,1169