KissMeData/027360/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190200,209147480,2275,2275,2275,2275,3419
20230809,190100,209147480,2275,2275,2275,2275,0
20230809,190000,209147480,2275,2275,2275,2275,0
20230809,185900,209147480,2275,2275,2275,2275,0
20230809,185800,209147480,2275,2275,2275,2275,0
20230809,185700,209147480,2275,2275,2275,2275,0
20230809,185600,209147480,2275,2275,2275,2275,0
20230809,185500,209147480,2275,2275,2275,2275,0
20230809,185400,209147480,2275,2275,2275,2275,0
20230809,185300,209147480,2275,2275,2275,2275,0
20230809,185200,209147480,2275,2275,2275,2275,0
20230809,185100,209147480,2275,2275,2275,2275,0
20230809,185000,209147480,2275,2275,2275,2275,0
20230809,184900,209147480,2275,2275,2275,2275,0
20230809,184800,209147480,2275,2275,2275,2275,0
20230809,184700,209147480,2275,2275,2275,2275,0
20230809,184600,209147480,2275,2275,2275,2275,0
20230809,184500,209147480,2275,2275,2275,2275,0
20230809,184400,209147480,2275,2275,2275,2275,0
20230809,184300,209147480,2275,2275,2275,2275,0
20230809,184200,209147480,2275,2275,2275,2275,0
20230809,184100,209147480,2275,2275,2275,2275,0
20230809,184000,209147480,2275,2275,2275,2275,0
20230809,183900,209147480,2275,2275,2275,2275,0
20230809,183800,209147480,2275,2275,2275,2275,0
20230809,183700,209147480,2275,2275,2275,2275,0
20230809,183600,209147480,2275,2275,2275,2275,0
20230809,183500,209147480,2275,2275,2275,2275,0
20230809,183400,209147480,2275,2275,2275,2275,0
20230809,183300,209147480,2275,2275,2275,2275,0
20230809,183200,209147480,2275,2275,2275,2275,3419
20230809,183100,209147480,2275,2275,2275,2275,0
20230809,183000,209147480,2275,2275,2275,2275,0
20230809,182900,209147480,2275,2275,2275,2275,0
20230809,182800,209147480,2275,2275,2275,2275,0
20230809,182700,209147480,2275,2275,2275,2275,0
20230809,182600,209147480,2275,2275,2275,2275,0
20230809,182500,209147480,2275,2275,2275,2275,0
20230809,182400,209147480,2275,2275,2275,2275,0
20230809,182300,209147480,2275,2275,2275,2275,0
20230809,182200,209147480,2275,2275,2275,2275,0
20230809,182100,209147480,2275,2275,2275,2275,0
20230809,182000,209147480,2275,2275,2275,2275,0
20230809,181900,209147480,2275,2275,2275,2275,0
20230809,181800,209147480,2275,2275,2275,2275,0
20230809,181700,209147480,2275,2275,2275,2275,0
20230809,181600,209147480,2275,2275,2275,2275,0
20230809,181500,209147480,2275,2275,2275,2275,0
20230809,181400,209147480,2275,2275,2275,2275,0
20230809,181300,209147480,2275,2275,2275,2275,0
20230809,181200,209147480,2275,2275,2275,2275,0
20230809,181100,209147480,2275,2275,2275,2275,0
20230809,181000,209147480,2275,2275,2275,2275,0
20230809,180900,209147480,2275,2275,2275,2275,0
20230809,180800,209147480,2275,2275,2275,2275,0
20230809,180700,209147480,2275,2275,2275,2275,0
20230809,180600,209147480,2275,2275,2275,2275,0
20230809,180500,209147480,2275,2275,2275,2275,0
20230809,180400,209147480,2275,2275,2275,2275,0
20230809,180300,209147480,2275,2275,2275,2275,0
20230809,180200,209147480,2275,2275,2275,2275,3419
20230809,180100,209147480,2275,2275,2275,2275,0
20230809,180000,209147480,2275,2275,2275,2275,0
20230809,175900,209147480,2275,2275,2275,2275,0
20230809,175800,209147480,2275,2275,2275,2275,0
20230809,175700,209147480,2275,2275,2275,2275,0
20230809,175600,209147480,2275,2275,2275,2275,0
20230809,175500,209147480,2275,2275,2275,2275,0
20230809,175400,209147480,2275,2275,2275,2275,0
20230809,175300,209147480,2275,2275,2275,2275,0
20230809,175200,209147480,2275,2275,2275,2275,0
20230809,175100,209147480,2275,2275,2275,2275,0
20230809,175000,209147480,2275,2275,2275,2275,0
20230809,174900,209147480,2275,2275,2275,2275,0
20230809,174800,209147480,2275,2275,2275,2275,0
20230809,174700,209147480,2275,2275,2275,2275,0
20230809,174600,209147480,2275,2275,2275,2275,0
20230809,174500,209147480,2275,2275,2275,2275,0
20230809,174400,209147480,2275,2275,2275,2275,0
20230809,174300,209147480,2275,2275,2275,2275,0
20230809,174200,209147480,2275,2275,2275,2275,0
20230809,174100,209147480,2275,2275,2275,2275,0
20230809,174000,209147480,2275,2275,2275,2275,0
20230809,173900,209147480,2275,2275,2275,2275,0
20230809,173800,209147480,2275,2275,2275,2275,0
20230809,173700,209147480,2275,2275,2275,2275,0
20230809,173600,209147480,2275,2275,2275,2275,0
20230809,173500,209147480,2275,2275,2275,2275,0
20230809,173400,209147480,2275,2275,2275,2275,0
20230809,173300,209147480,2275,2275,2275,2275,0
20230809,173200,209147480,2275,2275,2275,2275,3419
20230809,173100,209147480,2275,2275,2275,2275,0
20230809,173000,209147480,2275,2275,2275,2275,0
20230809,172900,209147480,2275,2275,2275,2275,0
20230809,172800,209147480,2275,2275,2275,2275,0
20230809,172700,209147480,2275,2275,2275,2275,0
20230809,172600,209147480,2275,2275,2275,2275,0
20230809,172500,209147480,2275,2275,2275,2275,0
20230809,172400,209147480,2275,2275,2275,2275,0
20230809,172300,209147480,2275,2275,2275,2275,0
20230809,172200,209147480,2275,2275,2275,2275,0
20230809,172100,209147480,2275,2275,2275,2275,0
20230809,172000,209147480,2275,2275,2275,2275,0
20230809,171900,209147480,2275,2275,2275,2275,0
20230809,171800,209147480,2275,2275,2275,2275,0
20230809,171700,209147480,2275,2275,2275,2275,0
20230809,171600,209147480,2275,2275,2275,2275,0
20230809,171500,209147480,2275,2275,2275,2275,0
20230809,171400,209147480,2275,2275,2275,2275,0
20230809,171300,209147480,2275,2275,2275,2275,0
20230809,171200,209147480,2275,2275,2275,2275,0
20230809,171100,209147480,2275,2275,2275,2275,0
20230809,171000,209147480,2275,2275,2275,2275,0
20230809,170900,209147480,2275,2275,2275,2275,0
20230809,170800,209147480,2275,2275,2275,2275,0
20230809,170700,209147480,2275,2275,2275,2275,0
20230809,170600,209147480,2275,2275,2275,2275,0
20230809,170500,209147480,2275,2275,2275,2275,0
20230809,170400,209147480,2275,2275,2275,2275,0
20230809,170300,209147480,2275,2275,2275,2275,0
20230809,170200,209147480,2275,2275,2275,2275,3419
20230809,170100,209147480,2275,2275,2275,2275,0
20230809,170000,209147480,2275,2275,2275,2275,0
20230809,165900,209147480,2275,2275,2275,2275,0
20230809,165800,209147480,2275,2275,2275,2275,0
20230809,165700,209147480,2275,2275,2275,2275,0
20230809,165600,209147480,2275,2275,2275,2275,0
20230809,165500,209147480,2275,2275,2275,2275,0
20230809,165400,209147480,2275,2275,2275,2275,0
20230809,165300,209147480,2275,2275,2275,2275,0
20230809,165200,209147480,2275,2275,2275,2275,0
20230809,165100,209147480,2275,2275,2275,2275,0
20230809,165000,209147480,2275,2275,2275,2275,0
20230809,164900,209147480,2275,2275,2275,2275,0
20230809,164800,209147480,2275,2275,2275,2275,0
20230809,164700,209147480,2275,2275,2275,2275,0
20230809,164600,209147480,2275,2275,2275,2275,0
20230809,164500,209147480,2275,2275,2275,2275,0
20230809,164400,209147480,2275,2275,2275,2275,0
20230809,164300,209147480,2275,2275,2275,2275,0
20230809,164200,209147480,2275,2275,2275,2275,0
20230809,164100,209147480,2275,2275,2275,2275,0
20230809,164000,209147480,2275,2275,2275,2275,0
20230809,163900,209147480,2275,2275,2275,2275,0
20230809,163800,209147480,2275,2275,2275,2275,0
20230809,163700,209147480,2275,2275,2275,2275,0
20230809,163600,209147480,2275,2275,2275,2275,0
20230809,163500,209147480,2275,2275,2275,2275,0
20230809,163400,209147480,2275,2275,2275,2275,0
20230809,163300,209147480,2275,2275,2275,2275,0
20230809,163200,209147480,2275,2275,2275,2275,3419
20230809,163100,209147480,2275,2275,2275,2275,0
20230809,163000,209147480,2275,2275,2275,2275,0
20230809,162900,209147480,2275,2275,2275,2275,0
20230809,162800,209147480,2275,2275,2275,2275,0
20230809,162700,209147480,2275,2275,2275,2275,0
20230809,162600,209147480,2275,2275,2275,2275,0
20230809,162500,209147480,2275,2275,2275,2275,0
20230809,162400,209147480,2275,2275,2275,2275,0
20230809,162300,209147480,2275,2275,2275,2275,0
20230809,162200,209147480,2275,2275,2275,2275,0
20230809,162100,209147480,2275,2275,2275,2275,0
20230809,162000,209147480,2275,2275,2275,2275,0
20230809,161900,209147480,2275,2275,2275,2275,0
20230809,161800,209147480,2275,2275,2275,2275,0
20230809,161700,209147480,2275,2275,2275,2275,0
20230809,161600,209147480,2275,2275,2275,2275,0
20230809,161500,209147480,2275,2275,2275,2275,0
20230809,161400,209147480,2275,2275,2275,2275,0
20230809,161300,209147480,2275,2275,2275,2275,0
20230809,161200,209147480,2275,2275,2275,2275,0
20230809,161100,209147480,2275,2275,2275,2275,0
20230809,161000,209147480,2275,2275,2275,2275,0
20230809,160900,209147480,2275,2275,2275,2275,0
20230809,160800,209147480,2275,2275,2275,2275,0
20230809,160700,209147480,2275,2275,2275,2275,0
20230809,160600,209147480,2275,2275,2275,2275,0
20230809,160500,209147480,2275,2275,2275,2275,0
20230809,160400,209147480,2275,2275,2275,2275,0
20230809,160300,209147480,2275,2275,2275,2275,0
20230809,160200,209147480,2275,2275,2275,2275,3419
20230809,160100,209147480,2275,2275,2275,2275,0
20230809,160000,209147480,2275,2275,2275,2275,0
20230809,155900,209147480,2275,2275,2275,2275,0
20230809,155800,209147480,2275,2275,2275,2275,0
20230809,155700,209147480,2275,2275,2275,2275,0
20230809,155600,209147480,2275,2275,2275,2275,0
20230809,155500,209147480,2275,2275,2275,2275,0
20230809,155400,209147480,2275,2275,2275,2275,0
20230809,155300,209147480,2275,2275,2275,2275,0
20230809,155200,209147480,2275,2275,2275,2275,0
20230809,155100,209147480,2275,2275,2275,2275,0
20230809,155000,209147480,2275,2275,2275,2275,0
20230809,154900,209147480,2275,2275,2275,2275,0
20230809,154800,209147480,2275,2275,2275,2275,0
20230809,154700,209147480,2275,2275,2275,2275,0
20230809,154600,209147480,2275,2275,2275,2275,0
20230809,154500,209147480,2275,2275,2275,2275,0
20230809,154400,209147480,2275,2275,2275,2275,0
20230809,154300,209147480,2275,2275,2275,2275,0
20230809,154200,209147480,2275,2275,2275,2275,0
20230809,154100,209147480,2275,2275,2275,2275,0
20230809,154000,209147480,2275,2275,2275,2275,0
20230809,153900,209147480,2275,2275,2275,2275,0
20230809,153800,209147480,2275,2275,2275,2275,0
20230809,153700,209147480,2275,2275,2275,2275,0
20230809,153600,209147480,2275,2275,2275,2275,0
20230809,153500,209147480,2275,2275,2275,2275,0
20230809,153400,209147480,2275,2275,2275,2275,0
20230809,153300,209147480,2275,2275,2275,2275,0
20230809,153200,209147480,2275,2275,2275,2275,3419
20230809,153100,209147480,2275,2275,2275,2275,0
20230809,153000,209147480,2275,2275,2275,2275,3419
20230809,152900,201369255,2275,2275,2275,2275,0
20230809,152800,201369255,2275,2275,2275,2275,0
20230809,152700,201369255,2275,2275,2275,2275,0
20230809,152600,201369255,2275,2275,2275,2275,0
20230809,152500,201369255,2275,2275,2275,2275,0
20230809,152400,201369255,2275,2275,2275,2275,0
20230809,152300,201369255,2275,2275,2275,2275,0
20230809,152200,201369255,2275,2275,2275,2275,0
20230809,152100,201369255,2275,2275,2275,2275,0
20230809,152000,201369255,2275,2275,2275,2275,0
20230809,151900,201369255,2275,2270,2275,2270,277
20230809,151800,200740450,2270,2280,2280,2270,690
20230809,151700,199172250,2280,2280,2280,2280,2
20230809,151600,199167690,2280,2280,2280,2280,0
20230809,151500,199167690,2280,2285,2285,2270,1270
20230809,151400,196280990,2280,2280,2285,2280,2425
20230809,151300,190751985,2285,2285,2285,2285,0
20230809,151200,190751985,2285,2285,2285,2285,0
20230809,151100,190751985,2285,2285,2285,2285,0
20230809,151000,190751985,2285,2285,2285,2285,0
20230809,150900,190751985,2285,2285,2285,2285,82
20230809,150800,190564615,2280,2280,2280,2280,0
20230809,150700,190564615,2280,2280,2280,2280,0
20230809,150600,190564615,2280,2280,2280,2280,186
20230809,150500,190140535,2280,2280,2280,2280,1704
20230809,150400,186255415,2285,2285,2285,2285,235
20230809,150300,185718440,2280,2275,2280,2275,1932
20230809,150200,181314370,2280,2280,2280,2280,0
20230809,150100,181314370,2280,2280,2280,2280,0
20230809,150000,181314370,2280,2275,2280,2275,415
20230809,145900,180370220,2275,2275,2275,2275,0
20230809,145800,180370220,2275,2275,2275,2275,94
20230809,145700,180156370,2275,2275,2275,2275,235
20230809,145600,179621745,2275,2270,2275,2270,1310
20230809,145500,176646395,2280,2275,2280,2275,338
20230809,145400,175877440,2275,2275,2275,2275,0
20230809,145300,175877440,2275,2275,2275,2275,0
20230809,145200,175877440,2275,2275,2275,2275,2323
20230809,145100,170592615,2275,2275,2275,2275,71
20230809,145000,170431090,2280,2280,2280,2280,0
20230809,144900,170431090,2280,2280,2280,2280,0
20230809,144800,170431090,2280,2280,2280,2280,0
20230809,144700,170431090,2280,2280,2280,2280,0
20230809,144600,170431090,2280,2275,2280,2275,16
20230809,144500,170394680,2280,2280,2280,2280,216
20230809,144400,169902200,2280,2280,2280,2280,462
20230809,144300,168848840,2280,2280,2280,2280,0
20230809,144200,168848840,2280,2275,2280,2275,505
20230809,144100,167699940,2275,2275,2275,2275,16
20230809,144000,167663540,2280,2280,2280,2280,0
20230809,143900,167663540,2280,2280,2280,2280,6
20230809,143800,167649860,2280,2275,2280,2275,3158
20230809,143700,160461645,2275,2275,2275,2275,0
20230809,143600,160461645,2275,2275,2275,2275,0
20230809,143500,160461645,2275,2275,2275,2275,0
20230809,143400,160461645,2275,2275,2275,2275,0
20230809,143300,160461645,2275,2275,2275,2275,329
20230809,143200,159713170,2270,2270,2270,2270,0
20230809,143100,159713170,2270,2270,2270,2270,0
20230809,143000,159713170,2270,2270,2270,2270,0
20230809,142900,159713170,2270,2270,2270,2270,20
20230809,142800,159667770,2275,2275,2275,2275,4
20230809,142700,159658670,2275,2275,2275,2275,0
20230809,142600,159658670,2275,2275,2275,2275,0
20230809,142500,159658670,2275,2275,2275,2275,1
20230809,142400,159656395,2270,2270,2270,2270,0
20230809,142300,159656395,2270,2270,2270,2270,135
20230809,142200,159349945,2275,2275,2275,2275,0
20230809,142100,159349945,2275,2275,2275,2275,1
20230809,142000,159347670,2270,2270,2270,2270,0
20230809,141900,159347670,2270,2275,2275,2270,4717
20230809,141800,148633295,2280,2280,2280,2280,235
20230809,141700,148097495,2280,2280,2280,2280,200
20230809,141600,147641495,2280,2280,2280,2280,0
20230809,141500,147641495,2280,2280,2280,2280,0
20230809,141400,147641495,2280,2280,2280,2280,0
20230809,141300,147641495,2280,2280,2280,2280,0
20230809,141200,147641495,2280,2275,2280,2275,144
20230809,141100,147313345,2275,2275,2280,2270,360
20230809,141000,146493950,2275,2275,2275,2275,15
20230809,140900,146459825,2275,2275,2275,2275,662
20230809,140800,144953775,2270,2270,2270,2270,46
20230809,140700,144849355,2270,2270,2270,2270,94
20230809,140600,144635975,2270,2270,2270,2270,792
20230809,140500,142838135,2270,2270,2270,2270,186
20230809,140400,142415915,2270,2270,2270,2270,0
20230809,140300,142415915,2270,2270,2270,2270,0
20230809,140200,142415915,2270,2270,2270,2270,603
20230809,140100,141047105,2270,2270,2270,2270,362
20230809,140000,140225365,2270,2270,2270,2270,0
20230809,135900,140225365,2270,2270,2270,2270,0
20230809,135800,140225365,2270,2270,2270,2270,0
20230809,135700,140225365,2270,2270,2270,2270,100
20230809,135600,139998365,2270,2270,2270,2270,70
20230809,135500,139839465,2270,2270,2270,2270,535
20230809,135400,138625015,2265,2265,2265,2265,2
20230809,135300,138620485,2270,2270,2270,2270,0
20230809,135200,138620485,2270,2270,2270,2270,5
20230809,135100,138609135,2270,2270,2270,2270,273
20230809,135000,137989425,2270,2270,2270,2270,439
20230809,134900,136992895,2275,2275,2275,2275,1042
20230809,134800,134622345,2275,2275,2275,2275,439
20230809,134700,133623620,2275,2275,2275,2275,0
20230809,134600,133623620,2275,2275,2275,2275,0
20230809,134500,133623620,2275,2275,2275,2275,13
20230809,134400,133594045,2275,2275,2275,2275,0
20230809,134300,133594045,2275,2275,2275,2275,4
20230809,134200,133584945,2275,2275,2275,2275,0
20230809,134100,133584945,2275,2275,2275,2275,0
20230809,134000,133584945,2275,2275,2275,2275,0
20230809,133900,133584945,2275,2275,2275,2275,238
20230809,133800,133043495,2270,2270,2270,2270,306
20230809,133700,132348875,2275,2270,2275,2270,69
20230809,133600,132192230,2270,2270,2270,2260,1904
20230809,133500,127878490,2280,2280,2280,2280,0
20230809,133400,127878490,2280,2275,2280,2275,202
20230809,133300,127418930,2280,2275,2280,2275,1643
20230809,133200,123681080,2275,2270,2275,2270,68
20230809,133100,123526690,2270,2270,2275,2265,6346
20230809,133000,109115385,2265,2265,2265,2265,0
20230809,132900,109115385,2265,2265,2265,2265,1
20230809,132800,109113120,2265,2265,2265,2265,473
20230809,132700,108041775,2265,2265,2265,2265,165
20230809,132600,107668050,2265,2265,2265,2265,0
20230809,132500,107668050,2265,2265,2265,2265,0
20230809,132400,107668050,2265,2265,2265,2265,50
20230809,132300,107554800,2260,2260,2260,2260,854
20230809,132200,105624760,2260,2260,2260,2260,1077
20230809,132100,103190740,2260,2260,2260,2260,0
20230809,132000,103190740,2260,2260,2260,2260,0
20230809,131900,103190740,2260,2260,2260,2260,0
20230809,131800,103190740,2260,2260,2260,2260,101
20230809,131700,102962480,2260,2260,2260,2260,1
20230809,131600,102960220,2265,2265,2265,2265,620
20230809,131500,101555920,2270,2270,2270,2270,0
20230809,131400,101555920,2270,2270,2270,2270,0
20230809,131300,101555920,2270,2270,2270,2270,0
20230809,131200,101555920,2270,2270,2270,2270,251
20230809,131100,100986150,2270,2270,2270,2270,0
20230809,131000,100986150,2270,2270,2270,2270,0
20230809,130900,100986150,2270,2270,2270,2270,2
20230809,130800,100981610,2270,2270,2270,2270,4
20230809,130700,100972530,2270,2270,2270,2270,0
20230809,130600,100972530,2270,2270,2270,2270,1
20230809,130500,100970260,2265,2260,2265,2260,651
20230809,130400,99495750,2265,2265,2265,2265,12
20230809,130300,99468570,2265,2265,2265,2265,0
20230809,130200,99468570,2265,2265,2265,2265,0
20230809,130100,99468570,2265,2265,2265,2265,282
20230809,130000,98829840,2260,2260,2260,2260,0
20230809,125900,98829840,2260,2260,2260,2260,0
20230809,125800,98829840,2260,2260,2260,2260,0
20230809,125700,98829840,2260,2265,2265,2260,515
20230809,125600,97665865,2265,2265,2265,2265,0
20230809,125500,97665865,2265,2265,2265,2265,1572
20230809,125400,94105285,2265,2265,2265,2265,2278
20230809,125300,88945615,2265,2260,2265,2260,471
20230809,125200,87878805,2260,2260,2260,2260,0
20230809,125100,87878805,2260,2265,2265,2260,69
20230809,125000,87722820,2265,2265,2265,2265,3
20230809,124900,87716025,2265,2265,2265,2265,0
20230809,124800,87716025,2265,2265,2265,2265,0
20230809,124700,87716025,2265,2265,2265,2265,0
20230809,124600,87716025,2265,2265,2265,2265,0
20230809,124500,87716025,2265,2260,2265,2260,4459
20230809,124400,77637510,2260,2260,2260,2260,10
20230809,124300,77614910,2260,2260,2260,2260,235
20230809,124200,77083810,2255,2255,2255,2255,0
20230809,124100,77083810,2255,2260,2260,2255,2
20230809,124000,77079295,2255,2255,2255,2255,0
20230809,123900,77079295,2255,2255,2255,2255,0
20230809,123800,77079295,2255,2255,2255,2255,52
20230809,123700,76962035,2255,2255,2255,2255,0
20230809,123600,76962035,2255,2255,2255,2255,400
20230809,123500,76060035,2255,2255,2255,2255,0
20230809,123400,76060035,2255,2255,2255,2255,0
20230809,123300,76060035,2255,2255,2255,2255,0
20230809,123200,76060035,2255,2255,2255,2255,0
20230809,123100,76060035,2255,2255,2255,2255,0
20230809,123000,76060035,2255,2255,2255,2255,0
20230809,122900,76060035,2255,2255,2255,2255,1
20230809,122800,76057780,2260,2260,2260,2260,0
20230809,122700,76057780,2260,2260,2260,2260,0
20230809,122600,76057780,2260,2260,2260,2260,0
20230809,122500,76057780,2260,2260,2260,2260,0
20230809,122400,76057780,2260,2260,2260,2260,0
20230809,122300,76057780,2260,2260,2260,2260,68
20230809,122200,75904100,2260,2260,2260,2260,0
20230809,122100,75904100,2260,2260,2260,2260,0
20230809,122000,75904100,2260,2260,2260,2260,3
20230809,121900,75897320,2260,2260,2260,2260,20
20230809,121800,75852120,2255,2255,2255,2255,0
20230809,121700,75852120,2255,2255,2255,2255,1
20230809,121600,75849865,2255,2255,2255,2255,0
20230809,121500,75849865,2255,2255,2255,2255,0
20230809,121400,75849865,2255,2255,2255,2255,0
20230809,121300,75849865,2255,2255,2255,2255,0
20230809,121200,75849865,2255,2255,2255,2255,0
20230809,121100,75849865,2255,2255,2255,2255,0
20230809,121000,75849865,2255,2255,2255,2255,0
20230809,120900,75849865,2255,2255,2255,2255,0
20230809,120800,75849865,2255,2255,2255,2255,201
20230809,120700,75396610,2255,2255,2255,2255,0
20230809,120600,75396610,2255,2255,2255,2255,0
20230809,120500,75396610,2255,2255,2255,2255,142
20230809,120400,75076400,2255,2260,2260,2255,11
20230809,120300,75051545,2260,2260,2260,2260,0
20230809,120200,75051545,2260,2260,2260,2260,235
20230809,120100,74520445,2260,2260,2260,2260,30
20230809,120000,74452645,2260,2260,2260,2260,10
20230809,115900,74430045,2255,2255,2255,2255,0
20230809,115800,74430045,2255,2255,2255,2255,0
20230809,115700,74430045,2255,2255,2255,2255,0
20230809,115600,74430045,2255,2255,2255,2255,50
20230809,115500,74317295,2255,2255,2255,2255,1
20230809,115400,74315040,2255,2255,2255,2255,0
20230809,115300,74315040,2255,2255,2255,2255,0
20230809,115200,74315040,2255,2255,2255,2255,308
20230809,115100,73620500,2260,2260,2260,2260,0
20230809,115000,73620500,2260,2260,2260,2260,0
20230809,114900,73620500,2260,2260,2260,2260,11
20230809,114800,73595640,2260,2260,2260,2260,200
20230809,114700,73143640,2260,2260,2260,2260,0
20230809,114600,73143640,2260,2260,2260,2260,0
20230809,114500,73143640,2260,2260,2260,2260,0
20230809,114400,73143640,2260,2260,2260,2260,0
20230809,114300,73143640,2260,2260,2260,2260,1
20230809,114200,73141380,2260,2260,2260,2260,1
20230809,114100,73139120,2255,2255,2255,2255,0
20230809,114000,73139120,2255,2255,2255,2255,1
20230809,113900,73136865,2255,2255,2255,2255,0
20230809,113800,73136865,2255,2255,2255,2255,0
20230809,113700,73136865,2255,2255,2255,2255,0
20230809,113600,73136865,2255,2255,2255,2255,0
20230809,113500,73136865,2255,2255,2255,2255,0
20230809,113400,73136865,2255,2255,2255,2255,18
20230809,113300,73096275,2255,2255,2255,2255,255
20230809,113200,72521250,2250,2250,2250,2250,600
20230809,113100,71171250,2250,2250,2250,2250,0
20230809,113000,71171250,2250,2250,2250,2250,7
20230809,112900,71155500,2250,2250,2250,2250,0
20230809,112800,71155500,2250,2250,2250,2250,1
20230809,112700,71153250,2255,2255,2255,2255,38
20230809,112600,71067560,2255,2255,2255,2255,0
20230809,112500,71067560,2255,2255,2255,2255,0
20230809,112400,71067560,2255,2255,2255,2255,235
20230809,112300,70537635,2255,2255,2255,2255,0
20230809,112200,70537635,2255,2255,2255,2255,11
20230809,112100,70512830,2250,2255,2255,2250,160
20230809,112000,70152050,2255,2255,2255,2255,44
20230809,111900,70052830,2255,2255,2255,2255,56
20230809,111800,69926550,2260,2250,2260,2250,715
20230809,111700,68315030,2250,2250,2250,2250,21
20230809,111600,68267780,2250,2250,2250,2250,301
20230809,111500,67590530,2250,2250,2250,2250,0
20230809,111400,67590530,2250,2250,2250,2250,448
20230809,111300,66582530,2250,2255,2255,2250,421
20230809,111200,65633580,2255,2255,2255,2255,10
20230809,111100,65611030,2255,2255,2255,2255,235
20230809,111000,65081105,2255,2255,2255,2255,0
20230809,110900,65081105,2255,2255,2255,2255,128
20230809,110800,64792465,2250,2250,2250,2250,76
20230809,110700,64621465,2255,2255,2255,2255,9
20230809,110600,64601170,2255,2255,2255,2255,0
20230809,110500,64601170,2255,2255,2255,2255,702
20230809,110400,63018160,2255,2255,2255,2255,718
20230809,110300,61399070,2260,2260,2260,2260,1
20230809,110200,61396810,2255,2255,2255,2255,0
20230809,110100,61396810,2255,2255,2255,2255,2728
20230809,110000,55245170,2260,2260,2260,2260,0
20230809,105900,55245170,2260,2260,2260,2260,6
20230809,105800,55231610,2260,2260,2260,2260,0
20230809,105700,55231610,2260,2260,2260,2260,13
20230809,105600,55202230,2265,2265,2265,2265,6
20230809,105500,55188640,2260,2260,2260,2260,599
20230809,105400,53834900,2265,2265,2265,2265,1
20230809,105300,53832635,2265,2265,2265,2265,0
20230809,105200,53832635,2265,2265,2265,2265,0
20230809,105100,53832635,2265,2265,2265,2265,0
20230809,105000,53832635,2265,2265,2265,2265,0
20230809,104900,53832635,2265,2265,2265,2265,0
20230809,104800,53832635,2265,2265,2265,2265,0
20230809,104700,53832635,2265,2265,2265,2265,0
20230809,104600,53832635,2265,2265,2265,2265,1
20230809,104500,53830370,2255,2255,2255,2255,0
20230809,104400,53830370,2255,2255,2255,2255,8
20230809,104300,53812330,2265,2265,2265,2265,0
20230809,104200,53812330,2265,2265,2265,2265,0
20230809,104100,53812330,2265,2265,2265,2265,0
20230809,104000,53812330,2265,2265,2265,2265,0
20230809,103900,53812330,2265,2260,2265,2260,10
20230809,103800,53789690,2260,2260,2260,2260,0
20230809,103700,53789690,2260,2260,2260,2260,2
20230809,103600,53785170,2260,2260,2260,2260,5
20230809,103500,53773870,2265,2265,2265,2265,0
20230809,103400,53773870,2265,2265,2265,2265,0
20230809,103300,53773870,2265,2260,2265,2255,209
20230809,103200,53302160,2265,2265,2265,2265,0
20230809,103100,53302160,2265,2265,2265,2265,0
20230809,103000,53302160,2265,2265,2265,2265,0
20230809,102900,53302160,2265,2265,2265,2265,5
20230809,102800,53290835,2265,2265,2265,2265,10
20230809,102700,53268185,2265,2265,2265,2265,0
20230809,102600,53268185,2265,2265,2265,2265,1
20230809,102500,53265920,2260,2260,2260,2260,0
20230809,102400,53265920,2260,2260,2260,2260,27
20230809,102300,53204900,2260,2260,2260,2260,10
20230809,102200,53182300,2260,2260,2260,2260,0
20230809,102100,53182300,2260,2255,2260,2255,12
20230809,102000,53155185,2260,2260,2260,2260,0
20230809,101900,53155185,2260,2260,2260,2260,0
20230809,101800,53155185,2260,2260,2260,2260,0
20230809,101700,53155185,2260,2260,2260,2260,0
20230809,101600,53155185,2260,2260,2260,2260,74
20230809,101500,52987945,2260,2260,2260,2260,0
20230809,101400,52987945,2260,2260,2260,2260,0
20230809,101300,52987945,2260,2260,2260,2260,0
20230809,101200,52987945,2260,2260,2260,2260,0
20230809,101100,52987945,2260,2265,2265,2260,3
20230809,101000,52981155,2260,2260,2260,2260,75
20230809,100900,52811655,2260,2260,2260,2260,20
20230809,100800,52766455,2260,2260,2260,2260,61
20230809,100700,52628595,2260,2260,2260,2260,334
20230809,100600,51873755,2265,2265,2265,2265,3
20230809,100500,51866960,2265,2265,2265,2265,0
20230809,100400,51866960,2265,2265,2265,2265,0
20230809,100300,51866960,2265,2265,2265,2265,0
20230809,100200,51866960,2265,2265,2265,2265,0
20230809,100100,51866960,2265,2265,2265,2265,2
20230809,100000,51862430,2265,2265,2265,2265,1
20230809,095900,51860165,2265,2265,2265,2265,20
20230809,095800,51814865,2265,2265,2265,2265,0
20230809,095700,51814865,2265,2260,2265,2260,445
20230809,095600,50809160,2260,2260,2260,2260,0
20230809,095500,50809160,2260,2260,2260,2260,8
20230809,095400,50791080,2260,2260,2260,2260,30
20230809,095300,50723280,2260,2260,2260,2260,1
20230809,095200,50721020,2265,2265,2265,2265,0
20230809,095100,50721020,2265,2265,2265,2265,0
20230809,095000,50721020,2265,2265,2265,2265,1
20230809,094900,50718755,2260,2260,2260,2260,0
20230809,094800,50718755,2260,2260,2260,2260,0
20230809,094700,50718755,2260,2260,2260,2260,567
20230809,094600,49437335,2265,2265,2265,2265,0
20230809,094500,49437335,2265,2265,2265,2265,0
20230809,094400,49437335,2265,2260,2265,2255,559
20230809,094300,48176695,2260,2260,2260,2260,274
20230809,094200,47557455,2260,2260,2260,2260,40
20230809,094100,47467055,2260,2260,2260,2260,57
20230809,094000,47338235,2260,2260,2260,2260,0
20230809,093900,47338235,2260,2245,2260,2245,3
20230809,093800,47331470,2260,2260,2260,2260,0
20230809,093700,47331470,2260,2250,2260,2250,200
20230809,093600,46880460,2250,2250,2250,2250,1
20230809,093500,46878210,2250,2250,2250,2250,5
20230809,093400,46866960,2245,2245,2245,2245,4288
20230809,093300,37240400,2245,2245,2245,2245,6
20230809,093200,37226930,2245,2245,2245,2245,0
20230809,093100,37226930,2245,2245,2245,2245,0
20230809,093000,37226930,2245,2245,2245,2245,12
20230809,092900,37199990,2245,2245,2245,2245,1504
20230809,092800,33823510,2250,2250,2250,2250,0
20230809,092700,33823510,2250,2250,2250,2250,500
20230809,092600,32698510,2250,2250,2250,2250,222
20230809,092500,32199010,2250,2245,2250,2245,522
20230809,092400,31024620,2245,2245,2245,2245,776
20230809,092300,29282500,2245,2245,2245,2245,2
20230809,092200,29278010,2250,2250,2250,2250,0
20230809,092100,29278010,2250,2250,2250,2250,0
20230809,092000,29278010,2250,2245,2250,2245,132
20230809,091900,28981615,2240,2245,2245,2240,429
20230809,091800,28020510,2245,2245,2245,2245,247
20230809,091700,27465995,2240,2240,2240,2235,2789
20230809,091600,21219105,2240,2250,2250,2240,1742
20230809,091500,17309360,2250,2250,2250,2250,67
20230809,091400,17158610,2250,2250,2250,2250,642
20230809,091300,15714110,2255,2255,2255,2255,0
20230809,091200,15714110,2255,2250,2255,2250,289
20230809,091100,15062885,2255,2255,2255,2255,0
20230809,091000,15062885,2255,2255,2255,2250,336
20230809,090900,14305390,2255,2255,2255,2255,256
20230809,090800,13728110,2255,2255,2255,2255,1015
20230809,090700,11439285,2255,2255,2255,2255,50
20230809,090600,11326535,2255,2255,2255,2250,15
20230809,090500,11292720,2255,2250,2255,2250,703
20230809,090400,9707960,2255,2255,2260,2255,206
20230809,090300,9243410,2255,2255,2255,2250,153
20230809,090200,8898500,2260,2265,2265,2260,18
20230809,090100,8857800,2265,2270,2270,2255,9
20230809,090000,8837405,2270,2255,2270,2255,3919