KissMeData/024740/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190200,441088135,2450,2450,2450,2450,11077
20230802,190100,441088135,2450,2450,2450,2450,0
20230802,190000,441088135,2450,2450,2450,2450,0
20230802,185900,441088135,2450,2450,2450,2450,0
20230802,185800,441088135,2450,2450,2450,2450,0
20230802,185700,441088135,2450,2450,2450,2450,0
20230802,185600,441088135,2450,2450,2450,2450,0
20230802,185500,441088135,2450,2450,2450,2450,0
20230802,185400,441088135,2450,2450,2450,2450,0
20230802,185300,441088135,2450,2450,2450,2450,0
20230802,185200,441088135,2450,2450,2450,2450,0
20230802,185100,441088135,2450,2450,2450,2450,0
20230802,185000,441088135,2450,2450,2450,2450,0
20230802,184900,441088135,2450,2450,2450,2450,0
20230802,184800,441088135,2450,2450,2450,2450,0
20230802,184700,441088135,2450,2450,2450,2450,0
20230802,184600,441088135,2450,2450,2450,2450,0
20230802,184500,441088135,2450,2450,2450,2450,0
20230802,184400,441088135,2450,2450,2450,2450,0
20230802,184300,441088135,2450,2450,2450,2450,0
20230802,184200,441088135,2450,2450,2450,2450,0
20230802,184100,441088135,2450,2450,2450,2450,0
20230802,184000,441088135,2450,2450,2450,2450,0
20230802,183900,441088135,2450,2450,2450,2450,0
20230802,183800,441088135,2450,2450,2450,2450,0
20230802,183700,441088135,2450,2450,2450,2450,0
20230802,183600,441088135,2450,2450,2450,2450,0
20230802,183500,441088135,2450,2450,2450,2450,0
20230802,183400,441088135,2450,2450,2450,2450,0
20230802,183300,441088135,2450,2450,2450,2450,0
20230802,183200,441088135,2450,2450,2450,2450,11077
20230802,183100,441088135,2450,2450,2450,2450,0
20230802,183000,441088135,2450,2450,2450,2450,0
20230802,182900,441088135,2450,2450,2450,2450,0
20230802,182800,441088135,2450,2450,2450,2450,0
20230802,182700,441088135,2450,2450,2450,2450,0
20230802,182600,441088135,2450,2450,2450,2450,0
20230802,182500,441088135,2450,2450,2450,2450,0
20230802,182400,441088135,2450,2450,2450,2450,0
20230802,182300,441088135,2450,2450,2450,2450,0
20230802,182200,441088135,2450,2450,2450,2450,0
20230802,182100,441088135,2450,2450,2450,2450,0
20230802,182000,441088135,2450,2450,2450,2450,0
20230802,181900,441088135,2450,2450,2450,2450,0
20230802,181800,441088135,2450,2450,2450,2450,0
20230802,181700,441088135,2450,2450,2450,2450,0
20230802,181600,441088135,2450,2450,2450,2450,0
20230802,181500,441088135,2450,2450,2450,2450,0
20230802,181400,441088135,2450,2450,2450,2450,0
20230802,181300,441088135,2450,2450,2450,2450,0
20230802,181200,441088135,2450,2450,2450,2450,0
20230802,181100,441088135,2450,2450,2450,2450,0
20230802,181000,441088135,2450,2450,2450,2450,0
20230802,180900,441088135,2450,2450,2450,2450,0
20230802,180800,441088135,2450,2450,2450,2450,0
20230802,180700,441088135,2450,2450,2450,2450,0
20230802,180600,441088135,2450,2450,2450,2450,0
20230802,180500,441088135,2450,2450,2450,2450,0
20230802,180400,441088135,2450,2450,2450,2450,0
20230802,180300,441088135,2450,2450,2450,2450,0
20230802,180200,441088135,2450,2450,2450,2450,11077
20230802,180100,441088135,2450,2450,2450,2450,0
20230802,180000,441088135,2450,2450,2450,2450,0
20230802,175900,441088135,2450,2450,2450,2450,0
20230802,175800,441088135,2450,2450,2450,2450,0
20230802,175700,441088135,2450,2450,2450,2450,0
20230802,175600,441088135,2450,2450,2450,2450,0
20230802,175500,441088135,2450,2450,2450,2450,0
20230802,175400,441088135,2450,2450,2450,2450,0
20230802,175300,441088135,2450,2450,2450,2450,0
20230802,175200,441088135,2450,2450,2450,2450,0
20230802,175100,441088135,2450,2450,2450,2450,0
20230802,175000,441088135,2450,2450,2450,2450,0
20230802,174900,441088135,2450,2450,2450,2450,0
20230802,174800,441088135,2450,2450,2450,2450,0
20230802,174700,441088135,2450,2450,2450,2450,0
20230802,174600,441088135,2450,2450,2450,2450,0
20230802,174500,441088135,2450,2450,2450,2450,0
20230802,174400,441088135,2450,2450,2450,2450,0
20230802,174300,441088135,2450,2450,2450,2450,0
20230802,174200,441088135,2450,2450,2450,2450,0
20230802,174100,441088135,2450,2450,2450,2450,0
20230802,174000,441088135,2450,2450,2450,2450,0
20230802,173900,441088135,2450,2450,2450,2450,0
20230802,173800,441088135,2450,2450,2450,2450,0
20230802,173700,441088135,2450,2450,2450,2450,0
20230802,173600,441088135,2450,2450,2450,2450,0
20230802,173500,441088135,2450,2450,2450,2450,0
20230802,173400,441088135,2450,2450,2450,2450,0
20230802,173300,441088135,2450,2450,2450,2450,0
20230802,173200,441088135,2450,2450,2450,2450,11077
20230802,173100,441088135,2450,2450,2450,2450,0
20230802,173000,441088135,2450,2450,2450,2450,0
20230802,172900,441088135,2450,2450,2450,2450,0
20230802,172800,441088135,2450,2450,2450,2450,0
20230802,172700,441088135,2450,2450,2450,2450,0
20230802,172600,441088135,2450,2450,2450,2450,0
20230802,172500,441088135,2450,2450,2450,2450,0
20230802,172400,441088135,2450,2450,2450,2450,0
20230802,172300,441088135,2450,2450,2450,2450,0
20230802,172200,441088135,2450,2450,2450,2450,0
20230802,172100,441088135,2450,2450,2450,2450,0
20230802,172000,441088135,2450,2450,2450,2450,0
20230802,171900,441088135,2450,2450,2450,2450,0
20230802,171800,441088135,2450,2450,2450,2450,0
20230802,171700,441088135,2450,2450,2450,2450,0
20230802,171600,441088135,2450,2450,2450,2450,0
20230802,171500,441088135,2450,2450,2450,2450,0
20230802,171400,441088135,2450,2450,2450,2450,0
20230802,171300,441088135,2450,2450,2450,2450,0
20230802,171200,441088135,2450,2450,2450,2450,0
20230802,171100,441088135,2450,2450,2450,2450,0
20230802,171000,441088135,2450,2450,2450,2450,0
20230802,170900,441088135,2450,2450,2450,2450,0
20230802,170800,441088135,2450,2450,2450,2450,0
20230802,170700,441088135,2450,2450,2450,2450,0
20230802,170600,441088135,2450,2450,2450,2450,0
20230802,170500,441088135,2450,2450,2450,2450,0
20230802,170400,441088135,2450,2450,2450,2450,0
20230802,170300,441088135,2450,2450,2450,2450,0
20230802,170200,441088135,2450,2450,2450,2450,11077
20230802,170100,441088135,2450,2450,2450,2450,0
20230802,170000,441088135,2450,2450,2450,2450,0
20230802,165900,441088135,2450,2450,2450,2450,0
20230802,165800,441088135,2450,2450,2450,2450,0
20230802,165700,441088135,2450,2450,2450,2450,0
20230802,165600,441088135,2450,2450,2450,2450,0
20230802,165500,441088135,2450,2450,2450,2450,0
20230802,165400,441088135,2450,2450,2450,2450,0
20230802,165300,441088135,2450,2450,2450,2450,0
20230802,165200,441088135,2450,2450,2450,2450,0
20230802,165100,441088135,2450,2450,2450,2450,0
20230802,165000,441088135,2450,2450,2450,2450,0
20230802,164900,441088135,2450,2450,2450,2450,0
20230802,164800,441088135,2450,2450,2450,2450,0
20230802,164700,441088135,2450,2450,2450,2450,0
20230802,164600,441088135,2450,2450,2450,2450,0
20230802,164500,441088135,2450,2450,2450,2450,0
20230802,164400,441088135,2450,2450,2450,2450,0
20230802,164300,441088135,2450,2450,2450,2450,0
20230802,164200,441088135,2450,2450,2450,2450,0
20230802,164100,441088135,2450,2450,2450,2450,0
20230802,164000,441088135,2450,2450,2450,2450,0
20230802,163900,441088135,2450,2450,2450,2450,0
20230802,163800,441088135,2450,2450,2450,2450,0
20230802,163700,441088135,2450,2450,2450,2450,0
20230802,163600,441088135,2450,2450,2450,2450,0
20230802,163500,441088135,2450,2450,2450,2450,0
20230802,163400,441088135,2450,2450,2450,2450,0
20230802,163300,441088135,2450,2450,2450,2450,0
20230802,163200,441088135,2450,2450,2450,2450,11077
20230802,163100,441088135,2450,2450,2450,2450,0
20230802,163000,441088135,2450,2450,2450,2450,0
20230802,162900,441088135,2450,2450,2450,2450,0
20230802,162800,441088135,2450,2450,2450,2450,0
20230802,162700,441088135,2450,2450,2450,2450,0
20230802,162600,441088135,2450,2450,2450,2450,0
20230802,162500,441088135,2450,2450,2450,2450,0
20230802,162400,441088135,2450,2450,2450,2450,0
20230802,162300,441088135,2450,2450,2450,2450,0
20230802,162200,441088135,2450,2450,2450,2450,0
20230802,162100,441088135,2450,2450,2450,2450,0
20230802,162000,441088135,2450,2450,2450,2450,0
20230802,161900,441088135,2450,2450,2450,2450,0
20230802,161800,441088135,2450,2450,2450,2450,0
20230802,161700,441088135,2450,2450,2450,2450,0
20230802,161600,441088135,2450,2450,2450,2450,0
20230802,161500,441088135,2450,2450,2450,2450,0
20230802,161400,441088135,2450,2450,2450,2450,0
20230802,161300,441088135,2450,2450,2450,2450,0
20230802,161200,441088135,2450,2450,2450,2450,0
20230802,161100,441088135,2450,2450,2450,2450,0
20230802,161000,441088135,2450,2450,2450,2450,0
20230802,160900,441088135,2450,2450,2450,2450,0
20230802,160800,441088135,2450,2450,2450,2450,0
20230802,160700,441088135,2450,2450,2450,2450,0
20230802,160600,441088135,2450,2450,2450,2450,0
20230802,160500,441088135,2450,2450,2450,2450,0
20230802,160400,441088135,2450,2450,2450,2450,0
20230802,160300,441088135,2450,2450,2450,2450,0
20230802,160200,441088135,2450,2450,2450,2450,11077
20230802,160100,441088135,2450,2450,2450,2450,0
20230802,160000,441088135,2450,2450,2450,2450,0
20230802,155900,441088135,2450,2450,2450,2450,0
20230802,155800,441088135,2450,2450,2450,2450,0
20230802,155700,441088135,2450,2450,2450,2450,0
20230802,155600,441088135,2450,2450,2450,2450,0
20230802,155500,441088135,2450,2450,2450,2450,0
20230802,155400,441088135,2450,2450,2450,2450,0
20230802,155300,441088135,2450,2450,2450,2450,0
20230802,155200,441088135,2450,2450,2450,2450,0
20230802,155100,441088135,2450,2450,2450,2450,0
20230802,155000,441088135,2450,2450,2450,2450,0
20230802,154900,441088135,2450,2450,2450,2450,0
20230802,154800,441088135,2450,2450,2450,2450,0
20230802,154700,441088135,2450,2450,2450,2450,0
20230802,154600,441088135,2450,2450,2450,2450,0
20230802,154500,441088135,2450,2450,2450,2450,0
20230802,154400,441088135,2450,2450,2450,2450,0
20230802,154300,441088135,2450,2450,2450,2450,0
20230802,154200,441088135,2450,2450,2450,2450,0
20230802,154100,441088135,2450,2450,2450,2450,0
20230802,154000,441088135,2450,2450,2450,2450,0
20230802,153900,441088135,2450,2450,2450,2450,0
20230802,153800,441088135,2450,2450,2450,2450,0
20230802,153700,441088135,2450,2450,2450,2450,0
20230802,153600,441088135,2450,2450,2450,2450,0
20230802,153500,441088135,2450,2450,2450,2450,0
20230802,153400,441088135,2450,2450,2450,2450,0
20230802,153300,441088135,2450,2450,2450,2450,0
20230802,153200,441088135,2450,2450,2450,2450,11077
20230802,153100,441088135,2450,2450,2450,2450,0
20230802,153000,441088135,2450,2450,2450,2450,11077
20230802,152900,413949485,2475,2475,2475,2475,0
20230802,152800,413949485,2475,2475,2475,2475,0
20230802,152700,413949485,2475,2475,2475,2475,0
20230802,152600,413949485,2475,2475,2475,2475,0
20230802,152500,413949485,2475,2475,2475,2475,0
20230802,152400,413949485,2475,2475,2475,2475,0
20230802,152300,413949485,2475,2475,2475,2475,0
20230802,152200,413949485,2475,2475,2475,2475,0
20230802,152100,413949485,2475,2475,2475,2475,0
20230802,152000,413949485,2475,2475,2475,2475,0
20230802,151900,413949485,2475,2430,2475,2430,4002
20230802,151800,404186375,2430,2415,2430,2415,4110
20230802,151700,394220135,2420,2420,2420,2420,0
20230802,151600,394220135,2420,2420,2420,2420,41
20230802,151500,394120915,2425,2425,2425,2425,0
20230802,151400,394120915,2425,2425,2425,2425,0
20230802,151300,394120915,2425,2425,2425,2425,0
20230802,151200,394120915,2425,2425,2425,2425,0
20230802,151100,394120915,2425,2420,2425,2420,22
20230802,151000,394067665,2420,2420,2420,2420,54
20230802,150900,393936985,2420,2415,2420,2415,2819
20230802,150800,387127565,2415,2415,2415,2415,1
20230802,150700,387125150,2415,2415,2415,2415,0
20230802,150600,387125150,2415,2415,2415,2415,0
20230802,150500,387125150,2415,2415,2415,2415,0
20230802,150400,387125150,2415,2415,2415,2415,0
20230802,150300,387125150,2415,2415,2415,2415,0
20230802,150200,387125150,2415,2415,2415,2415,1
20230802,150100,387122735,2415,2405,2415,2405,2
20230802,150000,387117915,2415,2415,2415,2415,1
20230802,145900,387115500,2405,2405,2410,2405,416
20230802,145800,386114055,2410,2405,2410,2405,2
20230802,145700,386109240,2410,2410,2410,2410,14
20230802,145600,386075500,2410,2410,2410,2410,1199
20230802,145500,383185910,2415,2415,2415,2415,1
20230802,145400,383183495,2415,2410,2415,2410,2
20230802,145300,383178670,2410,2410,2410,2410,13
20230802,145200,383147340,2410,2410,2410,2410,2
20230802,145100,383142520,2410,2415,2415,2410,1116
20230802,145000,380452860,2415,2415,2415,2415,407
20230802,144900,379469955,2415,2415,2415,2415,100
20230802,144800,379228455,2415,2415,2415,2415,62
20230802,144700,379078725,2415,2415,2415,2415,0
20230802,144600,379078725,2415,2415,2415,2415,52
20230802,144500,378953145,2415,2415,2415,2415,0
20230802,144400,378953145,2415,2415,2415,2415,0
20230802,144300,378953145,2415,2415,2415,2415,0
20230802,144200,378953145,2415,2415,2415,2415,0
20230802,144100,378953145,2415,2415,2415,2415,0
20230802,144000,378953145,2415,2415,2415,2415,0
20230802,143900,378953145,2415,2415,2415,2415,0
20230802,143800,378953145,2415,2415,2415,2415,0
20230802,143700,378953145,2415,2415,2415,2415,0
20230802,143600,378953145,2415,2415,2415,2415,823
20230802,143500,376965600,2410,2410,2410,2410,0
20230802,143400,376965600,2410,2410,2410,2410,2
20230802,143300,376960780,2410,2410,2410,2410,0
20230802,143200,376960780,2410,2415,2420,2410,1002
20230802,143100,374543450,2415,2415,2415,2415,543
20230802,143000,373232105,2415,2415,2415,2415,602
20230802,142900,371778275,2415,2415,2415,2415,100
20230802,142800,371536775,2415,2415,2415,2415,0
20230802,142700,371536775,2415,2415,2415,2415,103
20230802,142600,371288030,2415,2415,2415,2415,0
20230802,142500,371288030,2415,2415,2415,2415,0
20230802,142400,371288030,2415,2415,2415,2415,0
20230802,142300,371288030,2415,2415,2415,2415,800
20230802,142200,369356030,2420,2420,2420,2420,13
20230802,142100,369324570,2420,2420,2420,2420,0
20230802,142000,369324570,2420,2420,2420,2420,0
20230802,141900,369324570,2420,2420,2420,2420,1
20230802,141800,369322150,2415,2415,2415,2415,0
20230802,141700,369322150,2415,2415,2415,2415,100
20230802,141600,369080650,2420,2420,2420,2420,0
20230802,141500,369080650,2420,2420,2420,2420,0
20230802,141400,369080650,2420,2410,2420,2410,501
20230802,141300,367873230,2420,2420,2420,2420,0
20230802,141200,367873230,2420,2420,2420,2420,0
20230802,141100,367873230,2420,2420,2420,2420,0
20230802,141000,367873230,2420,2420,2420,2420,0
20230802,140900,367873230,2420,2420,2420,2420,0
20230802,140800,367873230,2420,2415,2420,2410,801
20230802,140700,365942735,2420,2420,2420,2420,41
20230802,140600,365843515,2420,2420,2420,2420,10
20230802,140500,365819315,2420,2420,2420,2420,0
20230802,140400,365819315,2420,2420,2420,2420,0
20230802,140300,365819315,2420,2420,2420,2420,0
20230802,140200,365819315,2420,2420,2420,2420,0
20230802,140100,365819315,2420,2420,2420,2420,10
20230802,140000,365795115,2420,2420,2420,2420,4
20230802,135900,365785435,2420,2420,2420,2420,1
20230802,135800,365783015,2420,2420,2420,2420,1
20230802,135700,365780595,2420,2410,2420,2400,947
20230802,135600,363503885,2420,2420,2420,2420,0
20230802,135500,363503885,2420,2420,2420,2420,1
20230802,135400,363501465,2420,2420,2420,2420,0
20230802,135300,363501465,2420,2405,2420,2405,799
20230802,135200,361579855,2405,2410,2410,2405,125
20230802,135100,361278655,2415,2415,2420,2415,6
20230802,135000,361264160,2420,2420,2420,2420,2
20230802,134900,361259320,2405,2425,2425,2405,105
20230802,134800,361006740,2425,2410,2425,2410,409
20230802,134700,360021035,2410,2425,2425,2405,4643
20230802,134600,348824765,2420,2420,2420,2420,689
20230802,134500,347157385,2425,2425,2425,2425,11
20230802,134400,347130710,2425,2425,2425,2425,10
20230802,134300,347106460,2430,2430,2430,2430,0
20230802,134200,347106460,2430,2430,2430,2430,0
20230802,134100,347106460,2430,2430,2430,2430,1
20230802,134000,347104030,2425,2425,2425,2425,0
20230802,133900,347104030,2425,2430,2430,2420,857
20230802,133800,345030020,2425,2425,2425,2425,0
20230802,133700,345030020,2425,2425,2425,2425,1
20230802,133600,345027595,2430,2430,2430,2430,282
20230802,133500,344342335,2430,2430,2430,2430,0
20230802,133400,344342335,2430,2430,2430,2425,166
20230802,133300,343939455,2425,2430,2430,2425,245
20230802,133200,343345300,2430,2440,2440,2430,138
20230802,133100,343009550,2430,2430,2430,2430,0
20230802,133000,343009550,2430,2430,2430,2430,215
20230802,132900,342487100,2440,2440,2440,2440,1
20230802,132800,342484660,2430,2430,2430,2430,0
20230802,132700,342484660,2430,2430,2430,2430,0
20230802,132600,342484660,2430,2430,2430,2430,2333
20230802,132500,336815470,2435,2435,2435,2435,151
20230802,132400,336447785,2450,2435,2450,2435,1395
20230802,132300,333050945,2450,2450,2450,2450,1
20230802,132200,333048495,2440,2450,2450,2440,21
20230802,132100,332997245,2450,2440,2450,2440,258
20230802,132000,332367540,2440,2440,2440,2440,145
20230802,131900,332013740,2445,2445,2445,2445,20
20230802,131800,331964840,2445,2445,2445,2445,15
20230802,131700,331928165,2445,2445,2445,2445,0
20230802,131600,331928165,2445,2445,2445,2445,50
20230802,131500,331805915,2450,2450,2450,2450,0
20230802,131400,331805915,2450,2445,2450,2435,1230
20230802,131300,328810465,2435,2440,2440,2435,1058
20230802,131200,326229095,2450,2450,2450,2450,0
20230802,131100,326229095,2450,2450,2450,2450,2
20230802,131000,326224195,2445,2445,2450,2445,533
20230802,130900,324921005,2445,2445,2445,2445,0
20230802,130800,324921005,2445,2445,2445,2445,0
20230802,130700,324921005,2445,2445,2445,2445,13
20230802,130600,324889220,2445,2445,2445,2445,8
20230802,130500,324869660,2445,2445,2445,2445,15
20230802,130400,324832985,2445,2445,2445,2445,0
20230802,130300,324832985,2445,2445,2445,2445,127
20230802,130200,324522470,2445,2455,2455,2445,1294
20230802,130100,321350435,2465,2465,2465,2465,10
20230802,130000,321325785,2465,2465,2465,2465,0
20230802,125900,321325785,2465,2465,2465,2465,0
20230802,125800,321325785,2465,2465,2465,2465,0
20230802,125700,321325785,2465,2465,2465,2465,0
20230802,125600,321325785,2465,2465,2465,2465,0
20230802,125500,321325785,2465,2465,2465,2465,0
20230802,125400,321325785,2465,2460,2465,2460,3
20230802,125300,321318400,2465,2465,2465,2465,0
20230802,125200,321318400,2465,2465,2465,2465,0
20230802,125100,321318400,2465,2465,2465,2465,0
20230802,125000,321318400,2465,2465,2465,2465,0
20230802,124900,321318400,2465,2460,2465,2450,589
20230802,124800,319869870,2460,2460,2460,2460,1
20230802,124700,319867410,2470,2470,2470,2470,0
20230802,124600,319867410,2470,2470,2470,2470,110
20230802,124500,319595710,2470,2450,2470,2450,5890
20230802,124400,305154775,2445,2445,2445,2445,0
20230802,124300,305154775,2445,2445,2445,2445,0
20230802,124200,305154775,2445,2445,2450,2445,143
20230802,124100,304805135,2450,2450,2450,2450,1
20230802,124000,304802685,2445,2445,2445,2445,1
20230802,123900,304800240,2445,2450,2450,2445,3
20230802,123800,304792895,2450,2450,2450,2450,0
20230802,123700,304792895,2450,2450,2450,2450,0
20230802,123600,304792895,2450,2445,2450,2445,3
20230802,123500,304785555,2445,2455,2455,2445,1001
20230802,123400,302338100,2445,2445,2445,2445,49
20230802,123300,302218295,2445,2440,2445,2440,1011
20230802,123200,299748955,2440,2440,2440,2440,30
20230802,123100,299675755,2440,2440,2440,2440,0
20230802,123000,299675755,2440,2440,2440,2440,0
20230802,122900,299675755,2440,2440,2440,2440,0
20230802,122800,299675755,2440,2440,2440,2440,0
20230802,122700,299675755,2440,2440,2440,2440,0
20230802,122600,299675755,2440,2435,2440,2435,1683
20230802,122500,295577645,2435,2435,2435,2435,0
20230802,122400,295577645,2435,2435,2435,2435,236
20230802,122300,295002985,2445,2445,2445,2445,1
20230802,122200,295000540,2435,2440,2440,2435,5000
20230802,122100,282821775,2445,2445,2445,2445,1
20230802,122000,282819330,2440,2440,2440,2440,0
20230802,121900,282819330,2440,2440,2440,2440,0
20230802,121800,282819330,2440,2440,2440,2440,500
20230802,121700,281599330,2445,2445,2445,2445,0
20230802,121600,281599330,2445,2445,2445,2445,80
20230802,121500,281403730,2450,2450,2450,2450,0
20230802,121400,281403730,2450,2450,2450,2450,2100
20230802,121300,276258730,2455,2455,2455,2455,12
20230802,121200,276229270,2455,2450,2455,2445,23
20230802,121100,276172965,2445,2450,2450,2445,110
20230802,121000,275903515,2450,2450,2450,2450,5
20230802,120900,275891265,2450,2450,2450,2450,0
20230802,120800,275891265,2450,2450,2450,2450,1000
20230802,120700,273441265,2450,2450,2450,2450,0
20230802,120600,273441265,2450,2450,2450,2450,1
20230802,120500,273438815,2450,2440,2450,2440,124
20230802,120400,273136245,2450,2450,2450,2450,0
20230802,120300,273136245,2450,2450,2450,2450,0
20230802,120200,273136245,2450,2450,2450,2450,0
20230802,120100,273136245,2450,2450,2450,2450,0
20230802,120000,273136245,2450,2450,2450,2450,0
20230802,115900,273136245,2450,2440,2450,2440,601
20230802,115800,271669795,2440,2440,2440,2440,301
20230802,115700,270935355,2440,2450,2450,2440,426
20230802,115600,269895905,2450,2450,2450,2450,11
20230802,115500,269868955,2450,2450,2450,2450,0
20230802,115400,269868955,2450,2450,2450,2450,0
20230802,115300,269868955,2450,2450,2450,2450,0
20230802,115200,269868955,2450,2450,2450,2450,0
20230802,115100,269868955,2450,2450,2450,2450,0
20230802,115000,269868955,2450,2450,2450,2450,0
20230802,114900,269868955,2450,2450,2450,2450,0
20230802,114800,269868955,2450,2450,2450,2450,0
20230802,114700,269868955,2450,2450,2450,2450,0
20230802,114600,269868955,2450,2450,2450,2450,0
20230802,114500,269868955,2450,2440,2450,2440,23
20230802,114400,269812725,2450,2450,2450,2450,0
20230802,114300,269812725,2450,2450,2450,2450,1
20230802,114200,269810275,2445,2440,2450,2440,291
20230802,114100,269099220,2440,2440,2440,2440,2
20230802,114000,269094340,2440,2440,2440,2440,4390
20230802,113900,258382740,2450,2445,2450,2445,1448
20230802,113800,254842375,2450,2445,2450,2445,467
20230802,113700,253700555,2455,2455,2455,2455,0
20230802,113600,253700555,2455,2455,2455,2455,1
20230802,113500,253698100,2450,2450,2455,2450,997
20230802,113400,251255445,2455,2455,2455,2455,311
20230802,113300,250491940,2455,2455,2455,2455,5167
20230802,113200,237806955,2460,2460,2460,2460,0
20230802,113100,237806955,2460,2455,2460,2455,2
20230802,113000,237802040,2460,2460,2460,2460,5547
20230802,112900,224156420,2465,2465,2465,2465,1
20230802,112800,224153955,2460,2460,2460,2460,0
20230802,112700,224153955,2460,2460,2460,2460,50
20230802,112600,224030955,2475,2475,2475,2475,1
20230802,112500,224028480,2475,2460,2475,2460,3
20230802,112400,224021085,2465,2465,2465,2465,5051
20230802,112300,211570370,2475,2475,2475,2475,0
20230802,112200,211570370,2475,2475,2475,2475,0
20230802,112100,211570370,2475,2475,2475,2475,174
20230802,112000,211139720,2470,2470,2470,2470,263
20230802,111900,210490110,2475,2470,2475,2470,36
20230802,111800,210401185,2465,2465,2465,2465,130
20230802,111700,210080735,2465,2475,2475,2465,1014
20230802,111600,207572515,2475,2475,2475,2475,0
20230802,111500,207572515,2475,2475,2475,2475,36
20230802,111400,207483415,2475,2475,2475,2475,2000
20230802,111300,202533415,2475,2475,2475,2475,0
20230802,111200,202533415,2475,2475,2475,2470,3014
20230802,111100,195088770,2470,2475,2475,2470,350
20230802,111000,194222770,2475,2475,2475,2475,0
20230802,110900,194222770,2475,2475,2475,2475,0
20230802,110800,194222770,2475,2475,2475,2475,0
20230802,110700,194222770,2475,2475,2475,2475,3000
20230802,110600,186797770,2475,2475,2475,2475,1
20230802,110500,186795295,2470,2470,2470,2470,301
20230802,110400,186051825,2470,2470,2470,2470,1
20230802,110300,186049355,2465,2465,2470,2465,240
20230802,110200,185457750,2465,2470,2470,2465,322
20230802,110100,184663670,2465,2470,2470,2465,59
20230802,110000,184518040,2470,2465,2470,2465,364
20230802,105900,183620770,2470,2470,2470,2470,2
20230802,105800,183615830,2470,2470,2470,2470,610
20230802,105700,182109130,2470,2470,2470,2470,93
20230802,105600,181879420,2470,2470,2470,2470,106
20230802,105500,181617600,2475,2470,2475,2470,1482
20230802,105400,177957055,2475,2475,2475,2475,0
20230802,105300,177957055,2475,2475,2475,2475,0
20230802,105200,177957055,2475,2475,2475,2475,40
20230802,105100,177858055,2475,2475,2480,2475,2171
20230802,105000,172482830,2480,2480,2480,2480,4425
20230802,104900,161508830,2480,2480,2480,2480,0
20230802,104800,161508830,2480,2480,2480,2480,1
20230802,104700,161506350,2480,2475,2480,2475,161
20230802,104600,161107120,2480,2480,2480,2480,0
20230802,104500,161107120,2480,2480,2480,2480,1088
20230802,104400,158408880,2485,2485,2485,2475,2550
20230802,104300,152088305,2480,2480,2480,2480,318
20230802,104200,151299665,2480,2480,2480,2480,2
20230802,104100,151294705,2480,2475,2480,2475,5095
20230802,104000,138680080,2475,2470,2475,2470,8
20230802,103900,138660315,2470,2470,2470,2470,8
20230802,103800,138640555,2470,2475,2475,2470,201
20230802,103700,138144080,2475,2475,2475,2475,11
20230802,103600,138116855,2475,2470,2475,2470,5
20230802,103500,138104500,2475,2475,2475,2475,21
20230802,103400,138052525,2470,2470,2470,2470,101
20230802,103300,137803055,2470,2470,2470,2470,0
20230802,103200,137803055,2470,2470,2475,2470,251
20230802,103100,137183080,2475,2470,2475,2470,45
20230802,103000,137071805,2470,2470,2470,2470,405
20230802,102900,136071455,2475,2475,2475,2475,0
20230802,102800,136071455,2475,2475,2475,2475,14
20230802,102700,136036805,2470,2475,2475,2470,78
20230802,102600,135844140,2470,2470,2470,2470,1796
20230802,102500,131408020,2465,2470,2470,2465,528
20230802,102400,130106450,2470,2470,2470,2470,0
20230802,102300,130106450,2470,2470,2470,2470,1
20230802,102200,130103980,2460,2460,2460,2460,0
20230802,102100,130103980,2460,2460,2460,2460,0
20230802,102000,130103980,2460,2465,2465,2460,2542
20230802,101900,123850655,2470,2470,2470,2470,0
20230802,101800,123850655,2470,2470,2470,2470,10
20230802,101700,123825955,2465,2465,2465,2465,934
20230802,101600,121523645,2470,2470,2470,2470,0
20230802,101500,121523645,2470,2470,2470,2470,1
20230802,101400,121521175,2465,2465,2465,2465,625
20230802,101300,119980550,2460,2460,2460,2460,0
20230802,101200,119980550,2460,2460,2460,2460,500
20230802,101100,118750550,2460,2460,2460,2460,479
20230802,101000,117572210,2460,2460,2460,2460,0
20230802,100900,117572210,2460,2460,2460,2460,100
20230802,100800,117326210,2460,2460,2465,2460,128
20230802,100700,117010830,2460,2465,2465,2460,800
20230802,100600,115040330,2470,2470,2470,2470,0
20230802,100500,115040330,2470,2470,2470,2470,0
20230802,100400,115040330,2470,2465,2470,2465,2000
20230802,100300,110104955,2460,2465,2465,2460,201
20230802,100200,109610490,2460,2450,2460,2450,5043
20230802,100100,97214710,2455,2455,2455,2455,1235
20230802,100000,94182785,2455,2455,2455,2455,1400
20230802,095900,90745785,2455,2455,2455,2455,0
20230802,095800,90745785,2455,2455,2455,2455,801
20230802,095700,88779330,2455,2455,2455,2455,0
20230802,095600,88779330,2455,2455,2455,2455,0
20230802,095500,88779330,2455,2455,2455,2455,0
20230802,095400,88779330,2455,2460,2460,2455,497
20230802,095300,87559190,2455,2455,2455,2455,0
20230802,095200,87559190,2455,2455,2460,2455,105
20230802,095100,87301410,2455,2460,2460,2455,256
20230802,095000,86672430,2455,2455,2455,2455,97
20230802,094900,86434295,2455,2455,2455,2455,3
20230802,094800,86426930,2455,2455,2455,2455,0
20230802,094700,86426930,2455,2455,2455,2455,501
20230802,094600,85196975,2455,2455,2455,2455,0
20230802,094500,85196975,2455,2455,2455,2455,0
20230802,094400,85196975,2455,2455,2455,2455,0
20230802,094300,85196975,2455,2455,2455,2455,0
20230802,094200,85196975,2455,2450,2455,2450,70
20230802,094100,85025225,2450,2450,2450,2450,83
20230802,094000,84821875,2455,2455,2455,2455,0
20230802,093900,84821875,2455,2455,2455,2455,2294
20230802,093800,79190105,2455,2455,2455,2455,0
20230802,093700,79190105,2455,2455,2455,2455,6
20230802,093600,79175375,2460,2460,2460,2460,100
20230802,093500,78929375,2460,2460,2460,2460,52
20230802,093400,78801455,2460,2460,2460,2460,494
20230802,093300,77586215,2465,2465,2465,2465,304
20230802,093200,76836855,2465,2465,2465,2465,0
20230802,093100,76836855,2465,2465,2465,2465,9
20230802,093000,76814670,2465,2465,2465,2465,1
20230802,092900,76812205,2460,2460,2460,2460,1462
20230802,092800,73215685,2455,2455,2455,2455,0
20230802,092700,73215685,2455,2455,2455,2455,0
20230802,092600,73215685,2455,2455,2455,2455,81
20230802,092500,73016830,2455,2455,2455,2455,1
20230802,092400,73014375,2460,2460,2460,2460,0
20230802,092300,73014375,2460,2460,2460,2460,1106
20230802,092200,70293615,2460,2460,2460,2460,3
20230802,092100,70286235,2460,2460,2460,2460,0
20230802,092000,70286235,2460,2460,2460,2460,0
20230802,091900,70286235,2460,2460,2460,2460,2007
20230802,091800,65349015,2460,2460,2460,2460,59
20230802,091700,65203875,2460,2460,2460,2460,346
20230802,091600,64352715,2445,2445,2460,2445,10248
20230802,091500,39240190,2440,2445,2445,2440,1543
20230802,091400,35475055,2455,2455,2455,2455,0
20230802,091300,35475055,2455,2455,2455,2455,1
20230802,091200,35472600,2445,2445,2455,2445,5335
20230802,091100,22415185,2445,2445,2445,2445,2000
20230802,091000,17525185,2445,2445,2445,2445,0
20230802,090900,17525185,2445,2450,2455,2445,196
20230802,090800,17045915,2455,2455,2455,2455,0
20230802,090700,17045915,2455,2455,2455,2455,0
20230802,090600,17045915,2455,2455,2455,2455,5
20230802,090500,17033640,2455,2455,2455,2455,2
20230802,090400,17028730,2445,2445,2445,2445,3001
20230802,090300,9691285,2445,2445,2445,2445,1
20230802,090200,9688840,2460,2460,2460,2460,0
20230802,090100,9688840,2460,2450,2460,2445,2413
20230802,090000,3773000,2450,2450,2450,2450,1540