KissMeData/009180/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184800,236015170,2515,2515,2515,2515,1012
20230802,184700,236015170,2515,2515,2515,2515,0
20230802,184600,236015170,2515,2515,2515,2515,0
20230802,184500,236015170,2515,2515,2515,2515,0
20230802,184400,236015170,2515,2515,2515,2515,0
20230802,184300,236015170,2515,2515,2515,2515,0
20230802,184200,236015170,2515,2515,2515,2515,0
20230802,184100,236015170,2515,2515,2515,2515,0
20230802,184000,236015170,2515,2515,2515,2515,0
20230802,183900,236015170,2515,2515,2515,2515,0
20230802,183800,236015170,2515,2515,2515,2515,0
20230802,183700,236015170,2515,2515,2515,2515,0
20230802,183600,236015170,2515,2515,2515,2515,0
20230802,183500,236015170,2515,2515,2515,2515,0
20230802,183400,236015170,2515,2515,2515,2515,0
20230802,183300,236015170,2515,2515,2515,2515,0
20230802,183200,236015170,2515,2515,2515,2515,0
20230802,183100,236015170,2515,2515,2515,2515,0
20230802,183000,236015170,2515,2515,2515,2515,0
20230802,182900,236015170,2515,2515,2515,2515,0
20230802,182800,236015170,2515,2515,2515,2515,0
20230802,182700,236015170,2515,2515,2515,2515,0
20230802,182600,236015170,2515,2515,2515,2515,0
20230802,182500,236015170,2515,2515,2515,2515,0
20230802,182400,236015170,2515,2515,2515,2515,0
20230802,182300,236015170,2515,2515,2515,2515,0
20230802,182200,236015170,2515,2515,2515,2515,0
20230802,182100,236015170,2515,2515,2515,2515,0
20230802,182000,236015170,2515,2515,2515,2515,0
20230802,181900,236015170,2515,2515,2515,2515,0
20230802,181800,236015170,2515,2515,2515,2515,1012
20230802,181700,236015170,2515,2515,2515,2515,0
20230802,181600,236015170,2515,2515,2515,2515,0
20230802,181500,236015170,2515,2515,2515,2515,0
20230802,181400,236015170,2515,2515,2515,2515,0
20230802,181300,236015170,2515,2515,2515,2515,0
20230802,181200,236015170,2515,2515,2515,2515,0
20230802,181100,236015170,2515,2515,2515,2515,0
20230802,181000,236015170,2515,2515,2515,2515,0
20230802,180900,236015170,2515,2515,2515,2515,0
20230802,180800,236015170,2515,2515,2515,2515,0
20230802,180700,236015170,2515,2515,2515,2515,0
20230802,180600,236015170,2515,2515,2515,2515,0
20230802,180500,236015170,2515,2515,2515,2515,0
20230802,180400,236015170,2515,2515,2515,2515,0
20230802,180300,236015170,2515,2515,2515,2515,0
20230802,180200,236015170,2515,2515,2515,2515,0
20230802,180100,236015170,2515,2515,2515,2515,0
20230802,180000,236015170,2515,2515,2515,2515,0
20230802,175900,236015170,2515,2515,2515,2515,0
20230802,175800,236015170,2515,2515,2515,2515,0
20230802,175700,236015170,2515,2515,2515,2515,0
20230802,175600,236015170,2515,2515,2515,2515,0
20230802,175500,236015170,2515,2515,2515,2515,0
20230802,175400,236015170,2515,2515,2515,2515,0
20230802,175300,236015170,2515,2515,2515,2515,0
20230802,175200,236015170,2515,2515,2515,2515,0
20230802,175100,236015170,2515,2515,2515,2515,0
20230802,175000,236015170,2515,2515,2515,2515,0
20230802,174900,236015170,2515,2515,2515,2515,0
20230802,174800,236015170,2515,2515,2515,2515,1012
20230802,174700,236015170,2515,2515,2515,2515,0
20230802,174600,236015170,2515,2515,2515,2515,0
20230802,174500,236015170,2515,2515,2515,2515,0
20230802,174400,236015170,2515,2515,2515,2515,0
20230802,174300,236015170,2515,2515,2515,2515,0
20230802,174200,236015170,2515,2515,2515,2515,0
20230802,174100,236015170,2515,2515,2515,2515,0
20230802,174000,236015170,2515,2515,2515,2515,0
20230802,173900,236015170,2515,2515,2515,2515,0
20230802,173800,236015170,2515,2515,2515,2515,0
20230802,173700,236015170,2515,2515,2515,2515,0
20230802,173600,236015170,2515,2515,2515,2515,0
20230802,173500,236015170,2515,2515,2515,2515,0
20230802,173400,236015170,2515,2515,2515,2515,0
20230802,173300,236015170,2515,2515,2515,2515,0
20230802,173200,236015170,2515,2515,2515,2515,0
20230802,173100,236015170,2515,2515,2515,2515,0
20230802,173000,236015170,2515,2515,2515,2515,0
20230802,172900,236015170,2515,2515,2515,2515,0
20230802,172800,236015170,2515,2515,2515,2515,0
20230802,172700,236015170,2515,2515,2515,2515,0
20230802,172600,236015170,2515,2515,2515,2515,0
20230802,172500,236015170,2515,2515,2515,2515,0
20230802,172400,236015170,2515,2515,2515,2515,0
20230802,172300,236015170,2515,2515,2515,2515,0
20230802,172200,236015170,2515,2515,2515,2515,0
20230802,172100,236015170,2515,2515,2515,2515,0
20230802,172000,236015170,2515,2515,2515,2515,0
20230802,171900,236015170,2515,2515,2515,2515,0
20230802,171800,236015170,2515,2515,2515,2515,1012
20230802,171700,236015170,2515,2515,2515,2515,0
20230802,171600,236015170,2515,2515,2515,2515,0
20230802,171500,236015170,2515,2515,2515,2515,0
20230802,171400,236015170,2515,2515,2515,2515,0
20230802,171300,236015170,2515,2515,2515,2515,0
20230802,171200,236015170,2515,2515,2515,2515,0
20230802,171100,236015170,2515,2515,2515,2515,0
20230802,171000,236015170,2515,2515,2515,2515,0
20230802,170900,236015170,2515,2515,2515,2515,0
20230802,170800,236015170,2515,2515,2515,2515,0
20230802,170700,236015170,2515,2515,2515,2515,0
20230802,170600,236015170,2515,2515,2515,2515,0
20230802,170500,236015170,2515,2515,2515,2515,0
20230802,170400,236015170,2515,2515,2515,2515,0
20230802,170300,236015170,2515,2515,2515,2515,0
20230802,170200,236015170,2515,2515,2515,2515,0
20230802,170100,236015170,2515,2515,2515,2515,0
20230802,170000,236015170,2515,2515,2515,2515,0
20230802,165900,236015170,2515,2515,2515,2515,0
20230802,165800,236015170,2515,2515,2515,2515,0
20230802,165700,236015170,2515,2515,2515,2515,0
20230802,165600,236015170,2515,2515,2515,2515,0
20230802,165500,236015170,2515,2515,2515,2515,0
20230802,165400,236015170,2515,2515,2515,2515,0
20230802,165300,236015170,2515,2515,2515,2515,0
20230802,165200,236015170,2515,2515,2515,2515,0
20230802,165100,236015170,2515,2515,2515,2515,0
20230802,165000,236015170,2515,2515,2515,2515,0
20230802,164900,236015170,2515,2515,2515,2515,0
20230802,164800,236015170,2515,2515,2515,2515,1012
20230802,164700,236015170,2515,2515,2515,2515,0
20230802,164600,236015170,2515,2515,2515,2515,0
20230802,164500,236015170,2515,2515,2515,2515,0
20230802,164400,236015170,2515,2515,2515,2515,0
20230802,164300,236015170,2515,2515,2515,2515,0
20230802,164200,236015170,2515,2515,2515,2515,0
20230802,164100,236015170,2515,2515,2515,2515,0
20230802,164000,236015170,2515,2515,2515,2515,0
20230802,163900,236015170,2515,2515,2515,2515,0
20230802,163800,236015170,2515,2515,2515,2515,0
20230802,163700,236015170,2515,2515,2515,2515,0
20230802,163600,236015170,2515,2515,2515,2515,0
20230802,163500,236015170,2515,2515,2515,2515,0
20230802,163400,236015170,2515,2515,2515,2515,0
20230802,163300,236015170,2515,2515,2515,2515,0
20230802,163200,236015170,2515,2515,2515,2515,0
20230802,163100,236015170,2515,2515,2515,2515,0
20230802,163000,236015170,2515,2515,2515,2515,0
20230802,162900,236015170,2515,2515,2515,2515,0
20230802,162800,236015170,2515,2515,2515,2515,0
20230802,162700,236015170,2515,2515,2515,2515,0
20230802,162600,236015170,2515,2515,2515,2515,0
20230802,162500,236015170,2515,2515,2515,2515,0
20230802,162400,236015170,2515,2515,2515,2515,0
20230802,162300,236015170,2515,2515,2515,2515,0
20230802,162200,236015170,2515,2515,2515,2515,0
20230802,162100,236015170,2515,2515,2515,2515,0
20230802,162000,236015170,2515,2515,2515,2515,0
20230802,161900,236015170,2515,2515,2515,2515,0
20230802,161800,236015170,2515,2515,2515,2515,1012
20230802,161700,236015170,2515,2515,2515,2515,0
20230802,161600,236015170,2515,2515,2515,2515,0
20230802,161500,236015170,2515,2515,2515,2515,0
20230802,161400,236015170,2515,2515,2515,2515,0
20230802,161300,236015170,2515,2515,2515,2515,0
20230802,161200,236015170,2515,2515,2515,2515,0
20230802,161100,236015170,2515,2515,2515,2515,0
20230802,161000,236015170,2515,2515,2515,2515,0
20230802,160900,236015170,2515,2515,2515,2515,0
20230802,160800,236015170,2515,2515,2515,2515,0
20230802,160700,236015170,2515,2515,2515,2515,0
20230802,160600,236015170,2515,2515,2515,2515,0
20230802,160500,236015170,2515,2515,2515,2515,0
20230802,160400,236015170,2515,2515,2515,2515,0
20230802,160300,236015170,2515,2515,2515,2515,0
20230802,160200,236015170,2515,2515,2515,2515,0
20230802,160100,236015170,2515,2515,2515,2515,0
20230802,160000,236015170,2515,2515,2515,2515,0
20230802,155900,236015170,2515,2515,2515,2515,0
20230802,155800,236015170,2515,2515,2515,2515,0
20230802,155700,236015170,2515,2515,2515,2515,0
20230802,155600,236015170,2515,2515,2515,2515,0
20230802,155500,236015170,2515,2515,2515,2515,0
20230802,155400,236015170,2515,2515,2515,2515,0
20230802,155300,236015170,2515,2515,2515,2515,0
20230802,155200,236015170,2515,2515,2515,2515,0
20230802,155100,236015170,2515,2515,2515,2515,0
20230802,155000,236015170,2515,2515,2515,2515,0
20230802,154900,236015170,2515,2515,2515,2515,0
20230802,154800,236015170,2515,2515,2515,2515,1012
20230802,154700,236015170,2515,2515,2515,2515,0
20230802,154600,236015170,2515,2515,2515,2515,0
20230802,154500,236015170,2515,2515,2515,2515,0
20230802,154400,236015170,2515,2515,2515,2515,0
20230802,154300,236015170,2515,2515,2515,2515,0
20230802,154200,236015170,2515,2515,2515,2515,0
20230802,154100,236015170,2515,2515,2515,2515,0
20230802,154000,236015170,2515,2515,2515,2515,0
20230802,153900,236015170,2515,2515,2515,2515,0
20230802,153800,236015170,2515,2515,2515,2515,0
20230802,153700,236015170,2515,2515,2515,2515,0
20230802,153600,236015170,2515,2515,2515,2515,0
20230802,153500,236015170,2515,2515,2515,2515,0
20230802,153400,236015170,2515,2515,2515,2515,0
20230802,153300,236015170,2515,2515,2515,2515,0
20230802,153200,236015170,2515,2515,2515,2515,0
20230802,153100,236015170,2515,2515,2515,2515,0
20230802,153000,236015170,2515,2515,2515,2515,1012
20230802,152900,233469990,2515,2515,2515,2515,0
20230802,152800,233469990,2515,2515,2515,2515,0
20230802,152700,233469990,2515,2515,2515,2515,0
20230802,152600,233469990,2515,2515,2515,2515,0
20230802,152500,233469990,2515,2515,2515,2515,0
20230802,152400,233469990,2515,2515,2515,2515,0
20230802,152300,233469990,2515,2515,2515,2515,0
20230802,152200,233469990,2515,2515,2515,2515,0
20230802,152100,233469990,2515,2515,2515,2515,0
20230802,152000,233469990,2515,2515,2515,2515,0
20230802,151900,233469990,2515,2515,2515,2515,0
20230802,151800,233469990,2515,2515,2515,2515,0
20230802,151700,233469990,2515,2510,2515,2510,2
20230802,151600,233464965,2510,2500,2510,2500,27
20230802,151500,233397435,2505,2505,2505,2505,0
20230802,151400,233397435,2505,2505,2505,2505,0
20230802,151300,233397435,2505,2505,2505,2505,0
20230802,151200,233397435,2505,2505,2505,2505,0
20230802,151100,233397435,2505,2505,2505,2505,40
20230802,151000,233297235,2510,2510,2510,2510,0
20230802,150900,233297235,2510,2510,2510,2510,3
20230802,150800,233289705,2510,2510,2510,2510,0
20230802,150700,233289705,2510,2510,2510,2510,0
20230802,150600,233289705,2510,2505,2510,2505,2
20230802,150500,233284690,2505,2515,2515,2505,3
20230802,150400,233277160,2515,2525,2525,2515,41
20230802,150300,233174010,2520,2520,2520,2520,0
20230802,150200,233174010,2520,2520,2520,2520,6
20230802,150100,233158890,2525,2525,2525,2525,1
20230802,150000,233156365,2515,2515,2515,2515,0
20230802,145900,233156365,2515,2520,2520,2515,8233
20230802,145800,212409235,2520,2520,2520,2520,122
20230802,145700,212101795,2525,2525,2525,2525,200
20230802,145600,211596795,2525,2520,2525,2520,108
20230802,145500,211324630,2520,2515,2520,2515,2938
20230802,145400,203924755,2515,2515,2515,2515,0
20230802,145300,203924755,2515,2515,2515,2515,251
20230802,145200,203293490,2515,2515,2515,2515,9
20230802,145100,203270855,2510,2515,2515,2510,280
20230802,145000,202567655,2515,2505,2515,2505,111
20230802,144900,202289360,2505,2505,2505,2505,30
20230802,144800,202214210,2505,2505,2505,2505,0
20230802,144700,202214210,2505,2500,2505,2500,354
20230802,144600,201329140,2500,2500,2500,2500,0
20230802,144500,201329140,2500,2500,2500,2500,10
20230802,144400,201304140,2495,2495,2495,2495,3
20230802,144300,201296655,2495,2495,2495,2495,0
20230802,144200,201296655,2495,2495,2495,2495,21
20230802,144100,201244260,2495,2495,2495,2495,250
20230802,144000,200620510,2490,2490,2490,2490,0
20230802,143900,200620510,2490,2485,2490,2485,871
20230802,143800,198454325,2485,2485,2485,2485,0
20230802,143700,198454325,2485,2485,2485,2485,419
20230802,143600,197413110,2480,2480,2480,2480,0
20230802,143500,197413110,2480,2480,2480,2480,0
20230802,143400,197413110,2480,2480,2480,2480,350
20230802,143300,196545110,2480,2480,2480,2480,0
20230802,143200,196545110,2480,2480,2480,2480,200
20230802,143100,196049110,2485,2485,2485,2485,0
20230802,143000,196049110,2485,2485,2485,2485,0
20230802,142900,196049110,2485,2485,2485,2485,0
20230802,142800,196049110,2485,2485,2485,2485,0
20230802,142700,196049110,2485,2485,2485,2485,0
20230802,142600,196049110,2485,2485,2485,2485,10
20230802,142500,196024260,2485,2485,2485,2485,0
20230802,142400,196024260,2485,2485,2485,2485,0
20230802,142300,196024260,2485,2485,2485,2485,10
20230802,142200,195999410,2485,2485,2485,2485,12
20230802,142100,195969590,2485,2485,2485,2485,0
20230802,142000,195969590,2485,2485,2485,2485,0
20230802,141900,195969590,2485,2485,2485,2485,0
20230802,141800,195969590,2485,2485,2485,2485,0
20230802,141700,195969590,2485,2485,2485,2485,0
20230802,141600,195969590,2485,2485,2485,2485,0
20230802,141500,195969590,2485,2485,2485,2485,0
20230802,141400,195969590,2485,2485,2485,2485,0
20230802,141300,195969590,2485,2485,2485,2485,854
20230802,141200,193847400,2490,2490,2490,2490,0
20230802,141100,193847400,2490,2490,2490,2490,0
20230802,141000,193847400,2490,2490,2490,2490,0
20230802,140900,193847400,2490,2490,2490,2490,0
20230802,140800,193847400,2490,2490,2490,2490,0
20230802,140700,193847400,2490,2490,2490,2490,105
20230802,140600,193585950,2490,2490,2490,2490,23
20230802,140500,193528680,2485,2485,2485,2485,54
20230802,140400,193394490,2490,2490,2490,2490,0
20230802,140300,193394490,2490,2490,2490,2490,30
20230802,140200,193319790,2490,2490,2490,2490,0
20230802,140100,193319790,2490,2490,2490,2490,0
20230802,140000,193319790,2490,2485,2490,2485,10
20230802,135900,193294935,2490,2490,2490,2490,0
20230802,135800,193294935,2490,2490,2490,2490,0
20230802,135700,193294935,2490,2490,2490,2490,0
20230802,135600,193294935,2490,2490,2490,2490,55
20230802,135500,193157985,2490,2490,2490,2490,0
20230802,135400,193157985,2490,2490,2490,2490,100
20230802,135300,192908985,2490,2490,2490,2490,0
20230802,135200,192908985,2490,2490,2490,2490,0
20230802,135100,192908985,2490,2490,2490,2490,0
20230802,135000,192908985,2490,2490,2490,2490,40
20230802,134900,192809385,2490,2490,2490,2490,0
20230802,134800,192809385,2490,2490,2490,2490,10
20230802,134700,192784485,2480,2480,2480,2480,0
20230802,134600,192784485,2480,2480,2480,2480,0
20230802,134500,192784485,2480,2480,2480,2480,0
20230802,134400,192784485,2480,2480,2480,2480,0
20230802,134300,192784485,2480,2480,2480,2480,0
20230802,134200,192784485,2480,2485,2485,2480,4
20230802,134100,192774555,2490,2470,2490,2470,2
20230802,134000,192769595,2470,2480,2480,2470,5016
20230802,133900,180368930,2480,2480,2480,2480,34
20230802,133800,180284610,2480,2480,2480,2480,3004
20230802,133700,172834690,2480,2480,2480,2480,0
20230802,133600,172834690,2480,2480,2480,2480,3
20230802,133500,172827250,2480,2490,2490,2480,2273
20230802,133400,167175995,2490,2490,2490,2490,0
20230802,133300,167175995,2490,2490,2490,2490,0
20230802,133200,167175995,2490,2495,2495,2490,1369
20230802,133100,163765995,2495,2495,2495,2495,161
20230802,133000,163364300,2495,2495,2495,2495,1
20230802,132900,163361805,2505,2505,2505,2505,0
20230802,132800,163361805,2505,2505,2505,2505,0
20230802,132700,163361805,2505,2500,2505,2500,243
20230802,132600,162753110,2495,2495,2495,2495,50
20230802,132500,162628360,2490,2490,2490,2490,80
20230802,132400,162429160,2500,2500,2500,2500,0
20230802,132300,162429160,2500,2500,2500,2500,50
20230802,132200,162304160,2495,2495,2495,2495,0
20230802,132100,162304160,2495,2495,2495,2495,201
20230802,132000,161802665,2500,2500,2500,2500,0
20230802,131900,161802665,2500,2500,2500,2500,0
20230802,131800,161802665,2500,2500,2500,2500,2
20230802,131700,161797665,2500,2500,2500,2500,0
20230802,131600,161797665,2500,2500,2500,2500,0
20230802,131500,161797665,2500,2500,2500,2500,0
20230802,131400,161797665,2500,2500,2500,2500,0
20230802,131300,161797665,2500,2500,2500,2500,0
20230802,131200,161797665,2500,2500,2500,2500,0
20230802,131100,161797665,2500,2500,2500,2500,0
20230802,131000,161797665,2500,2500,2500,2500,0
20230802,130900,161797665,2500,2500,2500,2500,0
20230802,130800,161797665,2500,2500,2500,2500,0
20230802,130700,161797665,2500,2500,2500,2500,0
20230802,130600,161797665,2500,2500,2505,2500,20
20230802,130500,161747615,2490,2490,2490,2490,40
20230802,130400,161648015,2490,2490,2490,2490,3
20230802,130300,161640545,2490,2490,2490,2490,0
20230802,130200,161640545,2490,2490,2490,2490,0
20230802,130100,161640545,2490,2490,2490,2490,1
20230802,130000,161638055,2490,2490,2490,2490,93
20230802,125900,161406485,2490,2490,2490,2490,2
20230802,125800,161401505,2490,2490,2490,2490,55
20230802,125700,161264555,2500,2500,2500,2500,0
20230802,125600,161264555,2500,2500,2500,2500,0
20230802,125500,161264555,2500,2500,2500,2500,0
20230802,125400,161264555,2500,2500,2500,2500,0
20230802,125300,161264555,2500,2500,2500,2500,900
20230802,125200,159014555,2500,2500,2500,2500,1
20230802,125100,159012055,2490,2490,2490,2490,500
20230802,125000,157767055,2490,2490,2490,2490,0
20230802,124900,157767055,2490,2490,2490,2490,0
20230802,124800,157767055,2490,2490,2490,2490,0
20230802,124700,157767055,2490,2490,2490,2490,0
20230802,124600,157767055,2490,2490,2490,2490,0
20230802,124500,157767055,2490,2490,2490,2490,0
20230802,124400,157767055,2490,2490,2490,2490,1
20230802,124300,157764565,2485,2485,2485,2485,410
20230802,124200,156745715,2490,2490,2490,2490,0
20230802,124100,156745715,2490,2490,2490,2490,0
20230802,124000,156745715,2490,2490,2490,2490,262
20230802,123900,156093335,2490,2490,2490,2490,0
20230802,123800,156093335,2490,2495,2495,2490,210
20230802,123700,155570385,2495,2495,2495,2495,0
20230802,123600,155570385,2495,2495,2495,2495,0
20230802,123500,155570385,2495,2495,2495,2495,5
20230802,123400,155557910,2495,2495,2495,2495,10
20230802,123300,155532960,2495,2495,2495,2495,0
20230802,123200,155532960,2495,2495,2495,2495,0
20230802,123100,155532960,2495,2495,2495,2495,0
20230802,123000,155532960,2495,2495,2495,2495,0
20230802,122900,155532960,2495,2495,2495,2495,0
20230802,122800,155532960,2495,2495,2495,2495,65
20230802,122700,155370785,2495,2495,2495,2495,0
20230802,122600,155370785,2495,2495,2495,2495,0
20230802,122500,155370785,2495,2495,2495,2495,0
20230802,122400,155370785,2495,2495,2495,2495,0
20230802,122300,155370785,2495,2495,2495,2495,0
20230802,122200,155370785,2495,2495,2495,2495,0
20230802,122100,155370785,2495,2495,2495,2495,33
20230802,122000,155288450,2490,2490,2490,2490,0
20230802,121900,155288450,2490,2490,2490,2490,0
20230802,121800,155288450,2490,2490,2490,2490,1
20230802,121700,155285960,2490,2490,2490,2490,1
20230802,121600,155283470,2490,2495,2495,2490,15
20230802,121500,155246070,2490,2490,2490,2490,5
20230802,121400,155233620,2515,2515,2515,2515,0
20230802,121300,155233620,2515,2515,2515,2515,0
20230802,121200,155233620,2515,2515,2515,2515,0
20230802,121100,155233620,2515,2515,2515,2515,0
20230802,121000,155233620,2515,2515,2515,2515,0
20230802,120900,155233620,2515,2495,2515,2485,4525
20230802,120800,143987055,2510,2510,2510,2510,0
20230802,120700,143987055,2510,2510,2510,2510,5000
20230802,120600,131437055,2510,2510,2510,2510,0
20230802,120500,131437055,2510,2490,2510,2470,6329
20230802,120400,115770920,2495,2495,2495,2495,0
20230802,120300,115770920,2495,2495,2495,2495,1
20230802,120200,115768425,2495,2495,2495,2495,32
20230802,120100,115688585,2485,2490,2490,2485,100
20230802,120000,115440070,2495,2495,2495,2495,10
20230802,115900,115415120,2495,2495,2495,2495,0
20230802,115800,115415120,2495,2500,2500,2490,1884
20230802,115700,110718845,2495,2495,2495,2495,7738
20230802,115600,91412535,2500,2500,2505,2500,7373
20230802,115500,72980030,2500,2505,2505,2500,2639
20230802,115400,66382480,2505,2505,2505,2505,0
20230802,115300,66382480,2505,2505,2505,2505,40
20230802,115200,66282280,2505,2505,2505,2505,0
20230802,115100,66282280,2505,2505,2505,2505,0
20230802,115000,66282280,2505,2505,2505,2505,5
20230802,114900,66269755,2505,2505,2505,2505,19
20230802,114800,66222160,2505,2505,2505,2505,0
20230802,114700,66222160,2505,2505,2505,2505,0
20230802,114600,66222160,2505,2505,2505,2505,100
20230802,114500,65971660,2505,2505,2505,2505,0
20230802,114400,65971660,2505,2505,2505,2505,1
20230802,114300,65969155,2500,2500,2500,2500,1
20230802,114200,65966655,2505,2505,2505,2505,0
20230802,114100,65966655,2505,2505,2510,2505,153
20230802,114000,65582935,2505,2505,2505,2505,0
20230802,113900,65582935,2505,2505,2505,2505,0
20230802,113800,65582935,2505,2505,2505,2505,1
20230802,113700,65580430,2505,2505,2505,2500,630
20230802,113600,64004305,2510,2505,2510,2505,2
20230802,113500,63999290,2500,2500,2500,2500,10
20230802,113400,63974290,2505,2505,2505,2505,1
20230802,113300,63971785,2510,2510,2510,2510,0
20230802,113200,63971785,2510,2510,2510,2510,5
20230802,113100,63959235,2510,2510,2510,2510,122
20230802,113000,63653015,2510,2510,2510,2510,0
20230802,112900,63653015,2510,2510,2510,2510,39
20230802,112800,63555125,2505,2500,2505,2500,12
20230802,112700,63525070,2500,2500,2500,2500,20
20230802,112600,63475070,2500,2500,2500,2500,281
20230802,112500,62772570,2510,2510,2510,2510,6
20230802,112400,62757510,2500,2510,2510,2500,4004
20230802,112300,52724970,2510,2510,2510,2510,0
20230802,112200,52724970,2510,2510,2510,2510,0
20230802,112100,52724970,2510,2510,2510,2510,1
20230802,112000,52722460,2510,2510,2510,2510,0
20230802,111900,52722460,2510,2510,2510,2510,113
20230802,111800,52438830,2515,2515,2515,2515,0
20230802,111700,52438830,2515,2515,2515,2515,188
20230802,111600,51966010,2515,2515,2515,2515,308
20230802,111500,51191390,2515,2515,2515,2515,0
20230802,111400,51191390,2515,2515,2515,2515,1
20230802,111300,51188875,2515,2515,2515,2515,11
20230802,111200,51161210,2515,2515,2515,2515,0
20230802,111100,51161210,2515,2515,2515,2515,0
20230802,111000,51161210,2515,2515,2515,2515,0
20230802,110900,51161210,2515,2510,2515,2510,194
20230802,110800,50673305,2510,2510,2510,2510,0
20230802,110700,50673305,2510,2510,2510,2510,1
20230802,110600,50670795,2510,2510,2510,2510,0
20230802,110500,50670795,2510,2510,2510,2510,0
20230802,110400,50670795,2510,2510,2510,2510,70
20230802,110300,50495095,2515,2515,2515,2515,0
20230802,110200,50495095,2515,2515,2515,2515,0
20230802,110100,50495095,2515,2515,2515,2515,1
20230802,110000,50492580,2515,2515,2515,2515,748
20230802,105900,48611360,2525,2525,2525,2525,0
20230802,105800,48611360,2525,2525,2525,2525,0
20230802,105700,48611360,2525,2525,2525,2525,48
20230802,105600,48490160,2525,2525,2525,2525,0
20230802,105500,48490160,2525,2525,2525,2525,0
20230802,105400,48490160,2525,2525,2525,2525,0
20230802,105300,48490160,2525,2525,2525,2525,149
20230802,105200,48113935,2525,2525,2525,2525,151
20230802,105100,47732660,2525,2525,2525,2525,0
20230802,105000,47732660,2525,2525,2525,2525,500
20230802,104900,46470160,2525,2525,2525,2525,0
20230802,104800,46470160,2525,2525,2525,2525,300
20230802,104700,45712660,2525,2525,2525,2525,1
20230802,104600,45710135,2515,2515,2515,2515,1
20230802,104500,45707620,2525,2525,2525,2525,0
20230802,104400,45707620,2525,2525,2525,2525,0
20230802,104300,45707620,2525,2520,2525,2520,280
20230802,104200,45000940,2520,2520,2520,2520,0
20230802,104100,45000940,2520,2520,2520,2520,0
20230802,104000,45000940,2520,2520,2520,2520,2
20230802,103900,44995900,2520,2520,2520,2520,0
20230802,103800,44995900,2520,2520,2520,2520,0
20230802,103700,44995900,2520,2520,2520,2520,1
20230802,103600,44993380,2525,2525,2525,2525,0
20230802,103500,44993380,2525,2525,2525,2525,0
20230802,103400,44993380,2525,2525,2525,2525,0
20230802,103300,44993380,2525,2525,2525,2525,0
20230802,103200,44993380,2525,2525,2525,2525,25
20230802,103100,44930255,2525,2525,2525,2525,1
20230802,103000,44927730,2515,2515,2515,2515,0
20230802,102900,44927730,2515,2515,2515,2515,0
20230802,102800,44927730,2515,2515,2515,2515,0
20230802,102700,44927730,2515,2515,2515,2515,0
20230802,102600,44927730,2515,2515,2515,2515,35
20230802,102500,44839705,2515,2515,2515,2515,357
20230802,102400,43941850,2520,2525,2525,2520,120
20230802,102300,43639340,2525,2520,2525,2520,145
20230802,102200,43273930,2515,2515,2515,2515,432
20230802,102100,42187450,2510,2510,2510,2510,0
20230802,102000,42187450,2510,2510,2510,2510,274
20230802,101900,41499710,2510,2510,2510,2510,5
20230802,101800,41487160,2505,2510,2510,2505,5536
20230802,101700,27617125,2510,2510,2510,2510,0
20230802,101600,27617125,2510,2510,2510,2510,0
20230802,101500,27617125,2510,2510,2510,2510,0
20230802,101400,27617125,2510,2515,2515,2505,4502
20230802,101300,16333785,2515,2515,2515,2515,366
20230802,101200,15413295,2520,2520,2520,2520,62
20230802,101100,15257055,2525,2525,2525,2525,47
20230802,101000,15138380,2525,2525,2525,2525,0
20230802,100900,15138380,2525,2525,2525,2525,0
20230802,100800,15138380,2525,2525,2525,2525,0
20230802,100700,15138380,2525,2525,2525,2525,1
20230802,100600,15135855,2525,2525,2525,2525,102
20230802,100500,14878305,2525,2525,2525,2525,0
20230802,100400,14878305,2525,2525,2525,2525,0
20230802,100300,14878305,2525,2530,2530,2525,20
20230802,100200,14827755,2530,2530,2530,2530,5
20230802,100100,14815105,2530,2530,2530,2530,832
20230802,100000,12710145,2530,2530,2530,2530,5
20230802,095900,12697495,2530,2530,2530,2530,5
20230802,095800,12684845,2530,2530,2530,2530,0
20230802,095700,12684845,2530,2530,2530,2530,0
20230802,095600,12684845,2530,2530,2530,2530,100
20230802,095500,12431845,2530,2530,2530,2530,1
20230802,095400,12429315,2520,2520,2520,2520,0
20230802,095300,12429315,2520,2520,2520,2520,175
20230802,095200,11988315,2520,2520,2520,2520,7
20230802,095100,11970675,2515,2515,2515,2515,0
20230802,095000,11970675,2515,2515,2515,2515,1
20230802,094900,11968160,2515,2515,2515,2515,20
20230802,094800,11917860,2510,2530,2530,2510,101
20230802,094700,11664300,2510,2510,2510,2510,0
20230802,094600,11664300,2510,2510,2510,2510,0
20230802,094500,11664300,2510,2510,2510,2510,0
20230802,094400,11664300,2510,2510,2510,2510,0
20230802,094300,11664300,2510,2525,2525,2510,1000
20230802,094200,9153425,2535,2535,2535,2535,0
20230802,094100,9153425,2535,2535,2535,2535,14
20230802,094000,9117935,2535,2535,2535,2535,0
20230802,093900,9117935,2535,2535,2535,2535,1
20230802,093800,9115400,2535,2535,2535,2535,1
20230802,093700,9112865,2535,2535,2535,2535,3
20230802,093600,9105260,2535,2525,2535,2515,102
20230802,093500,8847950,2535,2525,2535,2525,152
20230802,093400,8464140,2525,2525,2525,2525,1
20230802,093300,8461615,2520,2520,2520,2520,104
20230802,093200,8199535,2520,2520,2520,2520,9
20230802,093100,8176855,2520,2520,2520,2520,8
20230802,093000,8156695,2515,2515,2515,2515,5
20230802,092900,8144120,2505,2505,2505,2505,0
20230802,092800,8144120,2505,2505,2505,2505,0
20230802,092700,8144120,2505,2520,2520,2505,306
20230802,092600,7375625,2525,2525,2525,2525,0
20230802,092500,7375625,2525,2525,2525,2525,0
20230802,092400,7375625,2525,2525,2525,2525,20
20230802,092300,7325125,2520,2520,2520,2520,410
20230802,092200,6291925,2525,2525,2525,2525,0
20230802,092100,6291925,2525,2525,2525,2525,1
20230802,092000,6289400,2520,2520,2520,2520,0
20230802,091900,6289400,2520,2520,2520,2520,96
20230802,091800,6047480,2505,2505,2505,2505,0
20230802,091700,6047480,2505,2510,2510,2505,90
20230802,091600,5821605,2505,2505,2505,2505,0
20230802,091500,5821605,2505,2520,2520,2505,705
20230802,091400,4050725,2525,2525,2525,2525,0
20230802,091300,4050725,2525,2525,2525,2525,0
20230802,091200,4050725,2525,2525,2525,2525,0
20230802,091100,4050725,2525,2525,2525,2525,15
20230802,091000,4012850,2535,2535,2535,2535,1
20230802,090900,4010315,2535,2535,2535,2535,6
20230802,090800,3995105,2530,2530,2530,2530,0
20230802,090700,3995105,2530,2530,2530,2530,0
20230802,090600,3995105,2530,2535,2535,2530,240
20230802,090500,3387855,2540,2540,2540,2540,0
20230802,090400,3387855,2540,2540,2540,2540,0
20230802,090300,3387855,2540,2540,2540,2540,339
20230802,090200,2526795,2515,2525,2525,2515,50
20230802,090100,2400765,2535,2535,2535,2535,0
20230802,090000,2400765,2535,2545,2545,2535,945