KissMeData/025880/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190300,216760200,2545,2545,2545,2545,10621
20230802,190200,216760200,2545,2545,2545,2545,0
20230802,190100,216760200,2545,2545,2545,2545,0
20230802,190000,216760200,2545,2545,2545,2545,0
20230802,185900,216760200,2545,2545,2545,2545,0
20230802,185800,216760200,2545,2545,2545,2545,0
20230802,185700,216760200,2545,2545,2545,2545,0
20230802,185600,216760200,2545,2545,2545,2545,0
20230802,185500,216760200,2545,2545,2545,2545,0
20230802,185400,216760200,2545,2545,2545,2545,0
20230802,185300,216760200,2545,2545,2545,2545,0
20230802,185200,216760200,2545,2545,2545,2545,0
20230802,185100,216760200,2545,2545,2545,2545,0
20230802,185000,216760200,2545,2545,2545,2545,0
20230802,184900,216760200,2545,2545,2545,2545,0
20230802,184800,216760200,2545,2545,2545,2545,0
20230802,184700,216760200,2545,2545,2545,2545,0
20230802,184600,216760200,2545,2545,2545,2545,0
20230802,184500,216760200,2545,2545,2545,2545,0
20230802,184400,216760200,2545,2545,2545,2545,0
20230802,184300,216760200,2545,2545,2545,2545,0
20230802,184200,216760200,2545,2545,2545,2545,0
20230802,184100,216760200,2545,2545,2545,2545,0
20230802,184000,216760200,2545,2545,2545,2545,0
20230802,183900,216760200,2545,2545,2545,2545,0
20230802,183800,216760200,2545,2545,2545,2545,0
20230802,183700,216760200,2545,2545,2545,2545,0
20230802,183600,216760200,2545,2545,2545,2545,0
20230802,183500,216760200,2545,2545,2545,2545,0
20230802,183400,216760200,2545,2545,2545,2545,0
20230802,183300,216760200,2545,2545,2545,2545,10621
20230802,183200,216760200,2545,2545,2545,2545,0
20230802,183100,216760200,2545,2545,2545,2545,0
20230802,183000,216760200,2545,2545,2545,2545,0
20230802,182900,216760200,2545,2545,2545,2545,0
20230802,182800,216760200,2545,2545,2545,2545,0
20230802,182700,216760200,2545,2545,2545,2545,0
20230802,182600,216760200,2545,2545,2545,2545,0
20230802,182500,216760200,2545,2545,2545,2545,0
20230802,182400,216760200,2545,2545,2545,2545,0
20230802,182300,216760200,2545,2545,2545,2545,0
20230802,182200,216760200,2545,2545,2545,2545,0
20230802,182100,216760200,2545,2545,2545,2545,0
20230802,182000,216760200,2545,2545,2545,2545,0
20230802,181900,216760200,2545,2545,2545,2545,0
20230802,181800,216760200,2545,2545,2545,2545,0
20230802,181700,216760200,2545,2545,2545,2545,0
20230802,181600,216760200,2545,2545,2545,2545,0
20230802,181500,216760200,2545,2545,2545,2545,0
20230802,181400,216760200,2545,2545,2545,2545,0
20230802,181300,216760200,2545,2545,2545,2545,0
20230802,181200,216760200,2545,2545,2545,2545,0
20230802,181100,216760200,2545,2545,2545,2545,0
20230802,181000,216760200,2545,2545,2545,2545,0
20230802,180900,216760200,2545,2545,2545,2545,0
20230802,180800,216760200,2545,2545,2545,2545,0
20230802,180700,216760200,2545,2545,2545,2545,0
20230802,180600,216760200,2545,2545,2545,2545,0
20230802,180500,216760200,2545,2545,2545,2545,0
20230802,180400,216760200,2545,2545,2545,2545,0
20230802,180300,216760200,2545,2545,2545,2545,10621
20230802,180200,216760200,2545,2545,2545,2545,0
20230802,180100,216760200,2545,2545,2545,2545,0
20230802,180000,216760200,2545,2545,2545,2545,0
20230802,175900,216760200,2545,2545,2545,2545,0
20230802,175800,216760200,2545,2545,2545,2545,0
20230802,175700,216760200,2545,2545,2545,2545,0
20230802,175600,216760200,2545,2545,2545,2545,0
20230802,175500,216760200,2545,2545,2545,2545,0
20230802,175400,216760200,2545,2545,2545,2545,0
20230802,175300,216760200,2545,2545,2545,2545,0
20230802,175200,216760200,2545,2545,2545,2545,0
20230802,175100,216760200,2545,2545,2545,2545,0
20230802,175000,216760200,2545,2545,2545,2545,0
20230802,174900,216760200,2545,2545,2545,2545,0
20230802,174800,216760200,2545,2545,2545,2545,0
20230802,174700,216760200,2545,2545,2545,2545,0
20230802,174600,216760200,2545,2545,2545,2545,0
20230802,174500,216760200,2545,2545,2545,2545,0
20230802,174400,216760200,2545,2545,2545,2545,0
20230802,174300,216760200,2545,2545,2545,2545,0
20230802,174200,216760200,2545,2545,2545,2545,0
20230802,174100,216760200,2545,2545,2545,2545,0
20230802,174000,216760200,2545,2545,2545,2545,0
20230802,173900,216760200,2545,2545,2545,2545,0
20230802,173800,216760200,2545,2545,2545,2545,0
20230802,173700,216760200,2545,2545,2545,2545,0
20230802,173600,216760200,2545,2545,2545,2545,0
20230802,173500,216760200,2545,2545,2545,2545,0
20230802,173400,216760200,2545,2545,2545,2545,0
20230802,173300,216760200,2545,2545,2545,2545,10621
20230802,173200,216760200,2545,2545,2545,2545,0
20230802,173100,216760200,2545,2545,2545,2545,0
20230802,173000,216760200,2545,2545,2545,2545,0
20230802,172900,216760200,2545,2545,2545,2545,0
20230802,172800,216760200,2545,2545,2545,2545,0
20230802,172700,216760200,2545,2545,2545,2545,0
20230802,172600,216760200,2545,2545,2545,2545,0
20230802,172500,216760200,2545,2545,2545,2545,0
20230802,172400,216760200,2545,2545,2545,2545,0
20230802,172300,216760200,2545,2545,2545,2545,0
20230802,172200,216760200,2545,2545,2545,2545,0
20230802,172100,216760200,2545,2545,2545,2545,0
20230802,172000,216760200,2545,2545,2545,2545,0
20230802,171900,216760200,2545,2545,2545,2545,0
20230802,171800,216760200,2545,2545,2545,2545,0
20230802,171700,216760200,2545,2545,2545,2545,0
20230802,171600,216760200,2545,2545,2545,2545,0
20230802,171500,216760200,2545,2545,2545,2545,0
20230802,171400,216760200,2545,2545,2545,2545,0
20230802,171300,216760200,2545,2545,2545,2545,0
20230802,171200,216760200,2545,2545,2545,2545,0
20230802,171100,216760200,2545,2545,2545,2545,0
20230802,171000,216760200,2545,2545,2545,2545,0
20230802,170900,216760200,2545,2545,2545,2545,0
20230802,170800,216760200,2545,2545,2545,2545,0
20230802,170700,216760200,2545,2545,2545,2545,0
20230802,170600,216760200,2545,2545,2545,2545,0
20230802,170500,216760200,2545,2545,2545,2545,0
20230802,170400,216760200,2545,2545,2545,2545,0
20230802,170300,216760200,2545,2545,2545,2545,10621
20230802,170200,216760200,2545,2545,2545,2545,0
20230802,170100,216760200,2545,2545,2545,2545,0
20230802,170000,216760200,2545,2545,2545,2545,0
20230802,165900,216760200,2545,2545,2545,2545,0
20230802,165800,216760200,2545,2545,2545,2545,0
20230802,165700,216760200,2545,2545,2545,2545,0
20230802,165600,216760200,2545,2545,2545,2545,0
20230802,165500,216760200,2545,2545,2545,2545,0
20230802,165400,216760200,2545,2545,2545,2545,0
20230802,165300,216760200,2545,2545,2545,2545,0
20230802,165200,216760200,2545,2545,2545,2545,0
20230802,165100,216760200,2545,2545,2545,2545,0
20230802,165000,216760200,2545,2545,2545,2545,0
20230802,164900,216760200,2545,2545,2545,2545,0
20230802,164800,216760200,2545,2545,2545,2545,0
20230802,164700,216760200,2545,2545,2545,2545,0
20230802,164600,216760200,2545,2545,2545,2545,0
20230802,164500,216760200,2545,2545,2545,2545,0
20230802,164400,216760200,2545,2545,2545,2545,0
20230802,164300,216760200,2545,2545,2545,2545,0
20230802,164200,216760200,2545,2545,2545,2545,0
20230802,164100,216760200,2545,2545,2545,2545,0
20230802,164000,216760200,2545,2545,2545,2545,0
20230802,163900,216760200,2545,2545,2545,2545,0
20230802,163800,216760200,2545,2545,2545,2545,0
20230802,163700,216760200,2545,2545,2545,2545,0
20230802,163600,216760200,2545,2545,2545,2545,0
20230802,163500,216760200,2545,2545,2545,2545,0
20230802,163400,216760200,2545,2545,2545,2545,0
20230802,163300,216760200,2545,2545,2545,2545,10621
20230802,163200,216760200,2545,2545,2545,2545,0
20230802,163100,216760200,2545,2545,2545,2545,0
20230802,163000,216760200,2545,2545,2545,2545,0
20230802,162900,216760200,2545,2545,2545,2545,0
20230802,162800,216760200,2545,2545,2545,2545,0
20230802,162700,216760200,2545,2545,2545,2545,0
20230802,162600,216760200,2545,2545,2545,2545,0
20230802,162500,216760200,2545,2545,2545,2545,0
20230802,162400,216760200,2545,2545,2545,2545,0
20230802,162300,216760200,2545,2545,2545,2545,0
20230802,162200,216760200,2545,2545,2545,2545,0
20230802,162100,216760200,2545,2545,2545,2545,0
20230802,162000,216760200,2545,2545,2545,2545,0
20230802,161900,216760200,2545,2545,2545,2545,0
20230802,161800,216760200,2545,2545,2545,2545,0
20230802,161700,216760200,2545,2545,2545,2545,0
20230802,161600,216760200,2545,2545,2545,2545,0
20230802,161500,216760200,2545,2545,2545,2545,0
20230802,161400,216760200,2545,2545,2545,2545,0
20230802,161300,216760200,2545,2545,2545,2545,0
20230802,161200,216760200,2545,2545,2545,2545,0
20230802,161100,216760200,2545,2545,2545,2545,0
20230802,161000,216760200,2545,2545,2545,2545,0
20230802,160900,216760200,2545,2545,2545,2545,0
20230802,160800,216760200,2545,2545,2545,2545,0
20230802,160700,216760200,2545,2545,2545,2545,0
20230802,160600,216760200,2545,2545,2545,2545,0
20230802,160500,216760200,2545,2545,2545,2545,0
20230802,160400,216760200,2545,2545,2545,2545,0
20230802,160300,216760200,2545,2545,2545,2545,10621
20230802,160200,216760200,2545,2545,2545,2545,0
20230802,160100,216760200,2545,2545,2545,2545,0
20230802,160000,216760200,2545,2545,2545,2545,0
20230802,155900,216760200,2545,2545,2545,2545,0
20230802,155800,216760200,2545,2545,2545,2545,0
20230802,155700,216760200,2545,2545,2545,2545,0
20230802,155600,216760200,2545,2545,2545,2545,0
20230802,155500,216760200,2545,2545,2545,2545,0
20230802,155400,216760200,2545,2545,2545,2545,0
20230802,155300,216760200,2545,2545,2545,2545,0
20230802,155200,216760200,2545,2545,2545,2545,0
20230802,155100,216760200,2545,2545,2545,2545,0
20230802,155000,216760200,2545,2545,2545,2545,0
20230802,154900,216760200,2545,2545,2545,2545,0
20230802,154800,216760200,2545,2545,2545,2545,0
20230802,154700,216760200,2545,2545,2545,2545,0
20230802,154600,216760200,2545,2545,2545,2545,0
20230802,154500,216760200,2545,2545,2545,2545,0
20230802,154400,216760200,2545,2545,2545,2545,0
20230802,154300,216760200,2545,2545,2545,2545,0
20230802,154200,216760200,2545,2545,2545,2545,0
20230802,154100,216760200,2545,2545,2545,2545,0
20230802,154000,216760200,2545,2545,2545,2545,0
20230802,153900,216760200,2545,2545,2545,2545,0
20230802,153800,216760200,2545,2545,2545,2545,0
20230802,153700,216760200,2545,2545,2545,2545,0
20230802,153600,216760200,2545,2545,2545,2545,0
20230802,153500,216760200,2545,2545,2545,2545,0
20230802,153400,216760200,2545,2545,2545,2545,0
20230802,153300,216760200,2545,2545,2545,2545,10621
20230802,153200,216760200,2545,2545,2545,2545,0
20230802,153100,216760200,2545,2545,2545,2545,0
20230802,153000,216760200,2545,2545,2545,2545,10621
20230802,152900,189729755,2570,2570,2570,2570,0
20230802,152800,189729755,2570,2570,2570,2570,0
20230802,152700,189729755,2570,2570,2570,2570,0
20230802,152600,189729755,2570,2570,2570,2570,0
20230802,152500,189729755,2570,2570,2570,2570,0
20230802,152400,189729755,2570,2570,2570,2570,0
20230802,152300,189729755,2570,2570,2570,2570,0
20230802,152200,189729755,2570,2570,2570,2570,0
20230802,152100,189729755,2570,2570,2570,2570,0
20230802,152000,189729755,2570,2570,2570,2570,0
20230802,151900,189729755,2570,2570,2570,2570,0
20230802,151800,189729755,2570,2570,2570,2570,20
20230802,151700,189678355,2570,2570,2570,2570,97
20230802,151600,189429065,2575,2570,2575,2570,2180
20230802,151500,183826460,2570,2570,2570,2570,170
20230802,151400,183389560,2570,2570,2570,2570,1
20230802,151300,183386990,2565,2565,2565,2565,40
20230802,151200,183284390,2570,2570,2570,2570,0
20230802,151100,183284390,2570,2565,2570,2565,1751
20230802,151000,178793070,2565,2565,2565,2565,1
20230802,150900,178790505,2570,2570,2570,2570,200
20230802,150800,178276505,2570,2570,2570,2570,17
20230802,150700,178232815,2570,2570,2570,2570,142
20230802,150600,177867875,2570,2570,2570,2570,151
20230802,150500,177479805,2565,2565,2565,2565,1501
20230802,150400,173629740,2570,2570,2570,2570,0
20230802,150300,173629740,2570,2570,2570,2570,2
20230802,150200,173624600,2565,2565,2565,2565,0
20230802,150100,173624600,2565,2565,2565,2565,0
20230802,150000,173624600,2565,2565,2565,2565,620
20230802,145900,172034300,2565,2565,2565,2565,1
20230802,145800,172031735,2565,2565,2565,2565,0
20230802,145700,172031735,2565,2565,2565,2565,85
20230802,145600,171813710,2570,2570,2570,2570,2
20230802,145500,171808570,2565,2565,2565,2565,0
20230802,145400,171808570,2565,2565,2565,2565,1
20230802,145300,171806005,2565,2565,2565,2565,4
20230802,145200,171795745,2565,2565,2565,2565,95
20230802,145100,171552070,2565,2565,2565,2565,0
20230802,145000,171552070,2565,2565,2565,2565,0
20230802,144900,171552070,2565,2565,2565,2565,1
20230802,144800,171549505,2565,2565,2565,2565,0
20230802,144700,171549505,2565,2565,2565,2565,0
20230802,144600,171549505,2565,2565,2565,2565,0
20230802,144500,171549505,2565,2565,2565,2565,0
20230802,144400,171549505,2565,2565,2565,2565,97
20230802,144300,171300700,2565,2565,2565,2565,0
20230802,144200,171300700,2565,2565,2565,2565,0
20230802,144100,171300700,2565,2565,2565,2565,0
20230802,144000,171300700,2565,2565,2565,2565,100
20230802,143900,171044200,2565,2565,2565,2565,0
20230802,143800,171044200,2565,2565,2565,2565,1
20230802,143700,171041635,2565,2565,2565,2565,0
20230802,143600,171041635,2565,2565,2565,2565,0
20230802,143500,171041635,2565,2570,2570,2565,105
20230802,143400,170772285,2565,2565,2565,2565,0
20230802,143300,170772285,2565,2565,2565,2565,1
20230802,143200,170769720,2565,2565,2565,2565,0
20230802,143100,170769720,2565,2565,2565,2565,0
20230802,143000,170769720,2565,2565,2565,2565,886
20230802,142900,168497130,2565,2565,2565,2565,0
20230802,142800,168497130,2565,2565,2565,2565,1
20230802,142700,168494565,2565,2565,2565,2565,0
20230802,142600,168494565,2565,2570,2570,2565,213
20230802,142500,167948185,2570,2570,2570,2570,0
20230802,142400,167948185,2570,2570,2570,2570,0
20230802,142300,167948185,2570,2570,2570,2570,115
20230802,142200,167652635,2570,2575,2575,2570,114
20230802,142100,167359155,2570,2570,2570,2570,0
20230802,142000,167359155,2570,2570,2570,2570,13
20230802,141900,167325745,2565,2565,2565,2565,0
20230802,141800,167325745,2565,2570,2570,2565,4000
20230802,141700,157060750,2570,2570,2570,2570,1
20230802,141600,157058180,2565,2565,2565,2565,999
20230802,141500,154495745,2570,2570,2570,2570,1
20230802,141400,154493175,2565,2565,2565,2565,0
20230802,141300,154493175,2565,2565,2565,2565,153
20230802,141200,154100730,2565,2565,2565,2565,1
20230802,141100,154098165,2565,2565,2565,2565,0
20230802,141000,154098165,2565,2565,2565,2565,0
20230802,140900,154098165,2565,2565,2565,2565,0
20230802,140800,154098165,2565,2565,2565,2565,0
20230802,140700,154098165,2565,2570,2570,2565,24
20230802,140600,154036490,2565,2565,2565,2565,0
20230802,140500,154036490,2565,2565,2565,2565,0
20230802,140400,154036490,2565,2565,2565,2565,0
20230802,140300,154036490,2565,2565,2565,2565,0
20230802,140200,154036490,2565,2565,2565,2565,0
20230802,140100,154036490,2565,2565,2565,2565,383
20230802,140000,153054095,2565,2565,2565,2565,490
20230802,135900,151797245,2565,2565,2565,2565,0
20230802,135800,151797245,2565,2570,2570,2565,401
20230802,135700,150768675,2565,2565,2565,2565,0
20230802,135600,150768675,2565,2565,2565,2565,1
20230802,135500,150766110,2560,2560,2560,2560,0
20230802,135400,150766110,2560,2560,2560,2560,0
20230802,135300,150766110,2560,2560,2560,2560,0
20230802,135200,150766110,2560,2560,2560,2560,5
20230802,135100,150753310,2560,2560,2560,2560,1
20230802,135000,150750750,2560,2560,2560,2560,0
20230802,134900,150750750,2560,2560,2560,2560,0
20230802,134800,150750750,2560,2560,2560,2560,0
20230802,134700,150750750,2560,2560,2560,2560,0
20230802,134600,150750750,2560,2560,2560,2560,0
20230802,134500,150750750,2560,2560,2560,2560,701
20230802,134400,148956190,2560,2560,2560,2560,0
20230802,134300,148956190,2560,2560,2560,2560,0
20230802,134200,148956190,2560,2560,2560,2560,0
20230802,134100,148956190,2560,2560,2560,2560,0
20230802,134000,148956190,2560,2560,2560,2560,1
20230802,133900,148953630,2560,2560,2560,2560,700
20230802,133800,147161630,2565,2565,2565,2565,0
20230802,133700,147161630,2565,2560,2565,2560,287
20230802,133600,146426900,2560,2560,2560,2560,0
20230802,133500,146426900,2560,2565,2565,2560,5
20230802,133400,146414080,2565,2565,2565,2565,5
20230802,133300,146401255,2565,2570,2570,2565,409
20230802,133200,145352150,2570,2565,2570,2560,1006
20230802,133100,142776675,2560,2565,2565,2560,260
20230802,133000,142111035,2560,2560,2560,2560,1
20230802,132900,142108475,2565,2565,2565,2565,0
20230802,132800,142108475,2565,2565,2565,2565,0
20230802,132700,142108475,2565,2565,2565,2565,2
20230802,132600,142103345,2565,2565,2565,2565,46
20230802,132500,141985355,2570,2570,2570,2570,5
20230802,132400,141972505,2560,2565,2565,2560,1280
20230802,132300,138689310,2565,2565,2565,2565,0
20230802,132200,138689310,2565,2565,2565,2565,5
20230802,132100,138676485,2565,2565,2565,2565,4
20230802,132000,138666225,2565,2565,2565,2565,129
20230802,131900,138335340,2565,2565,2565,2565,1
20230802,131800,138332775,2565,2565,2565,2565,0
20230802,131700,138332775,2565,2565,2565,2565,0
20230802,131600,138332775,2565,2565,2565,2565,2505
20230802,131500,131907450,2565,2565,2565,2565,0
20230802,131400,131907450,2565,2565,2565,2565,1
20230802,131300,131904885,2565,2565,2565,2565,0
20230802,131200,131904885,2565,2565,2565,2565,0
20230802,131100,131904885,2565,2565,2565,2565,0
20230802,131000,131904885,2565,2565,2565,2565,0
20230802,130900,131904885,2565,2565,2565,2565,1
20230802,130800,131902320,2570,2570,2570,2570,531
20230802,130700,130537650,2570,2570,2570,2570,0
20230802,130600,130537650,2570,2570,2570,2570,0
20230802,130500,130537650,2570,2570,2570,2570,700
20230802,130400,128738650,2565,2565,2565,2565,0
20230802,130300,128738650,2565,2565,2565,2565,115
20230802,130200,128443675,2565,2565,2565,2565,0
20230802,130100,128443675,2565,2565,2565,2565,0
20230802,130000,128443675,2565,2565,2565,2565,0
20230802,125900,128443675,2565,2565,2565,2565,0
20230802,125800,128443675,2565,2570,2570,2565,1208
20230802,125700,125339120,2575,2575,2575,2575,0
20230802,125600,125339120,2575,2575,2575,2575,50
20230802,125500,125210370,2575,2575,2575,2575,0
20230802,125400,125210370,2575,2575,2575,2575,0
20230802,125300,125210370,2575,2575,2575,2575,894
20230802,125200,122908320,2575,2575,2575,2575,0
20230802,125100,122908320,2575,2575,2575,2575,0
20230802,125000,122908320,2575,2575,2575,2575,200
20230802,124900,122393320,2575,2575,2575,2575,0
20230802,124800,122393320,2575,2575,2575,2575,0
20230802,124700,122393320,2575,2575,2575,2575,1
20230802,124600,122390745,2580,2580,2580,2580,102
20230802,124500,122127585,2580,2580,2580,2580,0
20230802,124400,122127585,2580,2580,2580,2580,0
20230802,124300,122127585,2580,2580,2580,2580,1
20230802,124200,122125005,2575,2575,2575,2575,1
20230802,124100,122122430,2580,2580,2580,2580,0
20230802,124000,122122430,2580,2580,2580,2580,0
20230802,123900,122122430,2580,2580,2580,2580,0
20230802,123800,122122430,2580,2580,2580,2580,1
20230802,123700,122119850,2575,2580,2580,2575,2
20230802,123600,122114695,2580,2580,2580,2580,0
20230802,123500,122114695,2580,2580,2580,2580,0
20230802,123400,122114695,2580,2580,2580,2580,10
20230802,123300,122088895,2580,2580,2580,2580,1
20230802,123200,122086315,2570,2570,2570,2570,237
20230802,123100,121477225,2575,2575,2575,2575,0
20230802,123000,121477225,2575,2575,2575,2575,1
20230802,122900,121474650,2570,2570,2570,2570,3
20230802,122800,121466940,2570,2570,2570,2570,0
20230802,122700,121466940,2570,2570,2570,2570,0
20230802,122600,121466940,2570,2570,2570,2570,1
20230802,122500,121464370,2570,2570,2570,2570,0
20230802,122400,121464370,2570,2570,2570,2570,0
20230802,122300,121464370,2570,2570,2570,2570,0
20230802,122200,121464370,2570,2570,2570,2570,0
20230802,122100,121464370,2570,2570,2570,2570,1
20230802,122000,121461800,2570,2570,2570,2570,0
20230802,121900,121461800,2570,2570,2570,2570,0
20230802,121800,121461800,2570,2570,2570,2570,0
20230802,121700,121461800,2570,2570,2570,2570,338
20230802,121600,120593140,2570,2570,2570,2570,1
20230802,121500,120590570,2575,2575,2575,2575,0
20230802,121400,120590570,2575,2575,2575,2575,0
20230802,121300,120590570,2575,2575,2575,2575,0
20230802,121200,120590570,2575,2575,2575,2575,0
20230802,121100,120590570,2575,2575,2575,2575,15
20230802,121000,120551945,2570,2575,2575,2570,210
20230802,120900,120011750,2580,2580,2580,2580,1
20230802,120800,120009170,2580,2580,2580,2580,0
20230802,120700,120009170,2580,2580,2580,2580,0
20230802,120600,120009170,2580,2580,2580,2580,0
20230802,120500,120009170,2580,2580,2580,2580,1
20230802,120400,120006590,2575,2575,2575,2575,0
20230802,120300,120006590,2575,2575,2575,2575,0
20230802,120200,120006590,2575,2575,2575,2575,0
20230802,120100,120006590,2575,2575,2575,2575,5
20230802,120000,119993715,2575,2575,2575,2575,11
20230802,115900,119965390,2575,2580,2580,2575,2000
20230802,115800,114809020,2585,2585,2585,2585,0
20230802,115700,114809020,2585,2585,2585,2585,0
20230802,115600,114809020,2585,2585,2585,2585,1
20230802,115500,114806435,2580,2580,2580,2580,1
20230802,115400,114803855,2585,2585,2585,2585,1
20230802,115300,114801270,2580,2580,2580,2580,379
20230802,115200,113823450,2575,2575,2575,2575,0
20230802,115100,113823450,2575,2575,2575,2575,0
20230802,115000,113823450,2575,2575,2575,2575,0
20230802,114900,113823450,2575,2575,2575,2575,100
20230802,114800,113565950,2575,2575,2575,2575,928
20230802,114700,111176350,2585,2585,2585,2585,3
20230802,114600,111168595,2575,2575,2575,2575,0
20230802,114500,111168595,2575,2575,2575,2575,0
20230802,114400,111168595,2575,2575,2575,2575,1
20230802,114300,111166020,2580,2580,2580,2580,0
20230802,114200,111166020,2580,2580,2580,2580,205
20230802,114100,110637120,2580,2580,2580,2580,15
20230802,114000,110598420,2580,2580,2580,2580,14
20230802,113900,110562300,2580,2580,2590,2580,402
20230802,113800,109525130,2580,2580,2580,2580,0
20230802,113700,109525130,2580,2580,2580,2580,0
20230802,113600,109525130,2580,2585,2585,2580,837
20230802,113500,107363485,2585,2585,2590,2585,62
20230802,113400,107203210,2585,2585,2585,2585,175
20230802,113300,106750835,2585,2585,2585,2585,121
20230802,113200,106438050,2580,2580,2580,2580,0
20230802,113100,106438050,2580,2580,2580,2580,200
20230802,113000,105922050,2580,2580,2580,2580,0
20230802,112900,105922050,2580,2580,2580,2580,0
20230802,112800,105922050,2580,2580,2580,2580,6
20230802,112700,105906570,2580,2580,2580,2580,5
20230802,112600,105893670,2585,2585,2585,2585,151
20230802,112500,105503335,2590,2590,2590,2590,0
20230802,112400,105503335,2590,2590,2590,2590,1875
20230802,112300,100647085,2590,2595,2595,2590,1041
20230802,112200,97946535,2595,2595,2595,2595,0
20230802,112100,97946535,2595,2600,2605,2595,1579
20230802,112000,93842350,2605,2600,2605,2600,76
20230802,111900,93644720,2600,2600,2600,2600,17
20230802,111800,93600520,2600,2600,2600,2600,487
20230802,111700,92334320,2605,2605,2605,2605,0
20230802,111600,92334320,2605,2605,2605,2605,20
20230802,111500,92282220,2600,2600,2600,2600,0
20230802,111400,92282220,2600,2600,2600,2600,3200
20230802,111300,83962220,2600,2600,2600,2600,0
20230802,111200,83962220,2600,2600,2600,2600,233
20230802,111100,83356420,2600,2600,2600,2600,13
20230802,111000,83322620,2600,2600,2600,2600,0
20230802,110900,83322620,2600,2600,2600,2600,200
20230802,110800,82802620,2595,2595,2595,2595,0
20230802,110700,82802620,2595,2595,2595,2595,1
20230802,110600,82800025,2595,2595,2595,2595,0
20230802,110500,82800025,2595,2595,2595,2595,0
20230802,110400,82800025,2595,2595,2595,2595,1
20230802,110300,82797430,2600,2600,2600,2600,25
20230802,110200,82732430,2600,2600,2600,2590,1224
20230802,110100,79550040,2590,2590,2590,2590,600
20230802,110000,77996040,2590,2590,2590,2590,0
20230802,105900,77996040,2590,2590,2590,2590,0
20230802,105800,77996040,2590,2590,2590,2590,15
20230802,105700,77957190,2590,2590,2590,2590,1
20230802,105600,77954600,2595,2595,2595,2595,1
20230802,105500,77952005,2595,2595,2595,2595,66
20230802,105400,77780735,2600,2600,2600,2600,50
20230802,105300,77650735,2590,2590,2590,2590,0
20230802,105200,77650735,2590,2590,2590,2590,0
20230802,105100,77650735,2590,2590,2590,2590,1
20230802,105000,77648145,2600,2600,2600,2600,200
20230802,104900,77128145,2595,2595,2595,2595,0
20230802,104800,77128145,2595,2595,2595,2595,91
20230802,104700,76892000,2590,2590,2590,2590,0
20230802,104600,76892000,2590,2590,2590,2590,1
20230802,104500,76889410,2590,2590,2590,2590,0
20230802,104400,76889410,2590,2590,2590,2590,0
20230802,104300,76889410,2590,2590,2590,2590,0
20230802,104200,76889410,2590,2590,2590,2590,0
20230802,104100,76889410,2590,2590,2590,2590,1
20230802,104000,76886820,2595,2595,2595,2595,0
20230802,103900,76886820,2595,2595,2595,2595,0
20230802,103800,76886820,2595,2595,2595,2595,0
20230802,103700,76886820,2595,2595,2595,2595,5
20230802,103600,76873845,2590,2590,2590,2590,0
20230802,103500,76873845,2590,2595,2595,2590,6
20230802,103400,76858280,2595,2595,2595,2595,0
20230802,103300,76858280,2595,2595,2595,2595,0
20230802,103200,76858280,2595,2595,2595,2595,0
20230802,103100,76858280,2595,2595,2595,2595,113
20230802,103000,76565045,2595,2595,2595,2595,1
20230802,102900,76562450,2595,2595,2595,2595,0
20230802,102800,76562450,2595,2595,2595,2595,0
20230802,102700,76562450,2595,2595,2595,2595,280
20230802,102600,75835850,2595,2595,2595,2595,100
20230802,102500,75576350,2595,2595,2595,2595,401
20230802,102400,74535755,2595,2595,2595,2595,0
20230802,102300,74535755,2595,2595,2595,2595,0
20230802,102200,74535755,2595,2600,2610,2595,608
20230802,102100,72954060,2600,2600,2600,2600,0
20230802,102000,72954060,2600,2600,2600,2600,3
20230802,101900,72946260,2600,2600,2600,2600,0
20230802,101800,72946260,2600,2600,2600,2600,1
20230802,101700,72943660,2605,2605,2605,2605,23
20230802,101600,72883745,2605,2605,2605,2605,2159
20230802,101500,67259550,2600,2600,2600,2600,842
20230802,101400,65070350,2590,2600,2600,2590,2
20230802,101300,65065160,2595,2595,2595,2595,0
20230802,101200,65065160,2595,2595,2595,2595,0
20230802,101100,65065160,2595,2595,2595,2595,358
20230802,101000,64136150,2590,2590,2590,2590,0
20230802,100900,64136150,2590,2590,2590,2590,1
20230802,100800,64133560,2595,2595,2595,2595,20
20230802,100700,64081660,2595,2595,2595,2595,0
20230802,100600,64081660,2595,2595,2595,2595,500
20230802,100500,62784160,2595,2595,2595,2595,33
20230802,100400,62698525,2590,2595,2595,2590,333
20230802,100300,61834395,2595,2595,2595,2595,20
20230802,100200,61782495,2595,2590,2595,2590,555
20230802,100100,60345040,2590,2590,2590,2590,0
20230802,100000,60345040,2590,2590,2590,2590,1546
20230802,095900,56340900,2590,2590,2590,2590,101
20230802,095800,56079310,2590,2590,2590,2590,231
20230802,095700,55481020,2590,2590,2590,2590,156
20230802,095600,55076980,2590,2590,2590,2590,0
20230802,095500,55076980,2590,2585,2590,2585,909
20230802,095400,52727210,2585,2585,2585,2585,1
20230802,095300,52724625,2580,2580,2585,2580,994
20230802,095200,50159990,2580,2580,2580,2580,0
20230802,095100,50159990,2580,2580,2580,2580,0
20230802,095000,50159990,2580,2580,2580,2580,0
20230802,094900,50159990,2580,2585,2585,2580,459
20230802,094800,48975755,2580,2580,2580,2580,1318
20230802,094700,45575315,2580,2580,2580,2580,425
20230802,094600,44478815,2590,2590,2590,2590,0
20230802,094500,44478815,2590,2580,2590,2580,23
20230802,094400,44419465,2580,2580,2580,2580,0
20230802,094300,44419465,2580,2580,2580,2580,1
20230802,094200,44416885,2590,2590,2590,2590,0
20230802,094100,44416885,2590,2590,2590,2590,38
20230802,094000,44318465,2590,2590,2590,2590,0
20230802,093900,44318465,2590,2580,2590,2580,194
20230802,093800,43817935,2585,2585,2585,2585,11
20230802,093700,43789500,2580,2580,2590,2580,302
20230802,093600,43010330,2580,2580,2580,2580,211
20230802,093500,42465950,2580,2580,2580,2580,1
20230802,093400,42463370,2580,2580,2580,2580,97
20230802,093300,42213110,2580,2580,2580,2580,2
20230802,093200,42207950,2580,2590,2590,2580,6
20230802,093100,42192420,2590,2585,2590,2580,795
20230802,093000,40141125,2590,2590,2590,2590,0
20230802,092900,40141125,2590,2590,2590,2590,2
20230802,092800,40135945,2590,2590,2590,2590,1
20230802,092700,40133355,2590,2590,2590,2590,1
20230802,092600,40130765,2590,2590,2590,2590,6
20230802,092500,40115225,2580,2580,2580,2580,0
20230802,092400,40115225,2580,2585,2585,2580,177
20230802,092300,39657995,2595,2595,2595,2595,64
20230802,092200,39491915,2585,2595,2595,2585,51
20230802,092100,39359580,2595,2585,2595,2585,50
20230802,092000,39229840,2585,2585,2585,2585,9
20230802,091900,39206575,2590,2590,2590,2590,0
20230802,091800,39206575,2590,2585,2595,2585,1138
20230802,091700,36259350,2575,2575,2575,2575,0
20230802,091600,36259350,2575,2585,2585,2575,26
20230802,091500,36192150,2570,2575,2575,2570,490
20230802,091400,34932795,2585,2575,2585,2570,301
20230802,091300,34159180,2570,2575,2575,2570,77
20230802,091200,33961090,2575,2575,2575,2575,100
20230802,091100,33703590,2575,2575,2575,2575,1
20230802,091000,33701015,2585,2580,2585,2580,1174
20230802,090900,30667045,2580,2585,2585,2565,613
20230802,090800,29088515,2560,2560,2560,2560,0
20230802,090700,29088515,2560,2570,2570,2560,1054
20230802,090600,26389600,2565,2580,2580,2565,1121
20230802,090500,23503435,2580,2565,2580,2565,2523
20230802,090400,16994410,2560,2565,2565,2560,494
20230802,090300,15729575,2560,2560,2560,2560,230
20230802,090200,15140775,2560,2570,2570,2560,3926
20230802,090100,5083335,2565,2565,2565,2565,0
20230802,090000,5083335,2565,2590,2590,2565,1966