KissMeData/047080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191900,159282985,2255,2255,2255,2255,711
20230802,191800,159282985,2255,2255,2255,2255,0
20230802,191700,159282985,2255,2255,2255,2255,0
20230802,191600,159282985,2255,2255,2255,2255,0
20230802,191500,159282985,2255,2255,2255,2255,0
20230802,191400,159282985,2255,2255,2255,2255,0
20230802,191300,159282985,2255,2255,2255,2255,0
20230802,191200,159282985,2255,2255,2255,2255,0
20230802,191100,159282985,2255,2255,2255,2255,0
20230802,191000,159282985,2255,2255,2255,2255,0
20230802,190900,159282985,2255,2255,2255,2255,0
20230802,190800,159282985,2255,2255,2255,2255,0
20230802,190700,159282985,2255,2255,2255,2255,0
20230802,190600,159282985,2255,2255,2255,2255,0
20230802,190500,159282985,2255,2255,2255,2255,0
20230802,190400,159282985,2255,2255,2255,2255,0
20230802,190300,159282985,2255,2255,2255,2255,0
20230802,190200,159282985,2255,2255,2255,2255,0
20230802,190100,159282985,2255,2255,2255,2255,0
20230802,190000,159282985,2255,2255,2255,2255,0
20230802,185900,159282985,2255,2255,2255,2255,0
20230802,185800,159282985,2255,2255,2255,2255,0
20230802,185700,159282985,2255,2255,2255,2255,0
20230802,185600,159282985,2255,2255,2255,2255,0
20230802,185500,159282985,2255,2255,2255,2255,0
20230802,185400,159282985,2255,2255,2255,2255,0
20230802,185300,159282985,2255,2255,2255,2255,0
20230802,185200,159282985,2255,2255,2255,2255,0
20230802,185100,159282985,2255,2255,2255,2255,0
20230802,185000,159282985,2255,2255,2255,2255,0
20230802,184900,159282985,2255,2255,2255,2255,711
20230802,184800,159282985,2255,2255,2255,2255,0
20230802,184700,159282985,2255,2255,2255,2255,0
20230802,184600,159282985,2255,2255,2255,2255,0
20230802,184500,159282985,2255,2255,2255,2255,0
20230802,184400,159282985,2255,2255,2255,2255,0
20230802,184300,159282985,2255,2255,2255,2255,0
20230802,184200,159282985,2255,2255,2255,2255,0
20230802,184100,159282985,2255,2255,2255,2255,0
20230802,184000,159282985,2255,2255,2255,2255,0
20230802,183900,159282985,2255,2255,2255,2255,0
20230802,183800,159282985,2255,2255,2255,2255,0
20230802,183700,159282985,2255,2255,2255,2255,0
20230802,183600,159282985,2255,2255,2255,2255,0
20230802,183500,159282985,2255,2255,2255,2255,0
20230802,183400,159282985,2255,2255,2255,2255,0
20230802,183300,159282985,2255,2255,2255,2255,0
20230802,183200,159282985,2255,2255,2255,2255,0
20230802,183100,159282985,2255,2255,2255,2255,0
20230802,183000,159282985,2255,2255,2255,2255,0
20230802,182900,159282985,2255,2255,2255,2255,0
20230802,182800,159282985,2255,2255,2255,2255,0
20230802,182700,159282985,2255,2255,2255,2255,0
20230802,182600,159282985,2255,2255,2255,2255,0
20230802,182500,159282985,2255,2255,2255,2255,0
20230802,182400,159282985,2255,2255,2255,2255,0
20230802,182300,159282985,2255,2255,2255,2255,0
20230802,182200,159282985,2255,2255,2255,2255,0
20230802,182100,159282985,2255,2255,2255,2255,0
20230802,182000,159282985,2255,2255,2255,2255,0
20230802,181900,159282985,2255,2255,2255,2255,711
20230802,181800,159282985,2255,2255,2255,2255,0
20230802,181700,159282985,2255,2255,2255,2255,0
20230802,181600,159282985,2255,2255,2255,2255,0
20230802,181500,159282985,2255,2255,2255,2255,0
20230802,181400,159282985,2255,2255,2255,2255,0
20230802,181300,159282985,2255,2255,2255,2255,0
20230802,181200,159282985,2255,2255,2255,2255,0
20230802,181100,159282985,2255,2255,2255,2255,0
20230802,181000,159282985,2255,2255,2255,2255,0
20230802,180900,159282985,2255,2255,2255,2255,0
20230802,180800,159282985,2255,2255,2255,2255,0
20230802,180700,159282985,2255,2255,2255,2255,0
20230802,180600,159282985,2255,2255,2255,2255,0
20230802,180500,159282985,2255,2255,2255,2255,0
20230802,180400,159282985,2255,2255,2255,2255,0
20230802,180300,159282985,2255,2255,2255,2255,0
20230802,180200,159282985,2255,2255,2255,2255,0
20230802,180100,159282985,2255,2255,2255,2255,0
20230802,180000,159282985,2255,2255,2255,2255,0
20230802,175900,159282985,2255,2255,2255,2255,0
20230802,175800,159282985,2255,2255,2255,2255,0
20230802,175700,159282985,2255,2255,2255,2255,0
20230802,175600,159282985,2255,2255,2255,2255,0
20230802,175500,159282985,2255,2255,2255,2255,0
20230802,175400,159282985,2255,2255,2255,2255,0
20230802,175300,159282985,2255,2255,2255,2255,0
20230802,175200,159282985,2255,2255,2255,2255,0
20230802,175100,159282985,2255,2255,2255,2255,0
20230802,175000,159282985,2255,2255,2255,2255,0
20230802,174900,159282985,2255,2255,2255,2255,711
20230802,174800,159282985,2255,2255,2255,2255,0
20230802,174700,159282985,2255,2255,2255,2255,0
20230802,174600,159282985,2255,2255,2255,2255,0
20230802,174500,159282985,2255,2255,2255,2255,0
20230802,174400,159282985,2255,2255,2255,2255,0
20230802,174300,159282985,2255,2255,2255,2255,0
20230802,174200,159282985,2255,2255,2255,2255,0
20230802,174100,159282985,2255,2255,2255,2255,0
20230802,174000,159282985,2255,2255,2255,2255,0
20230802,173900,159282985,2255,2255,2255,2255,0
20230802,173800,159282985,2255,2255,2255,2255,0
20230802,173700,159282985,2255,2255,2255,2255,0
20230802,173600,159282985,2255,2255,2255,2255,0
20230802,173500,159282985,2255,2255,2255,2255,0
20230802,173400,159282985,2255,2255,2255,2255,0
20230802,173300,159282985,2255,2255,2255,2255,0
20230802,173200,159282985,2255,2255,2255,2255,0
20230802,173100,159282985,2255,2255,2255,2255,0
20230802,173000,159282985,2255,2255,2255,2255,0
20230802,172900,159282985,2255,2255,2255,2255,0
20230802,172800,159282985,2255,2255,2255,2255,0
20230802,172700,159282985,2255,2255,2255,2255,0
20230802,172600,159282985,2255,2255,2255,2255,0
20230802,172500,159282985,2255,2255,2255,2255,0
20230802,172400,159282985,2255,2255,2255,2255,0
20230802,172300,159282985,2255,2255,2255,2255,0
20230802,172200,159282985,2255,2255,2255,2255,0
20230802,172100,159282985,2255,2255,2255,2255,0
20230802,172000,159282985,2255,2255,2255,2255,0
20230802,171900,159282985,2255,2255,2255,2255,711
20230802,171800,159282985,2255,2255,2255,2255,0
20230802,171700,159282985,2255,2255,2255,2255,0
20230802,171600,159282985,2255,2255,2255,2255,0
20230802,171500,159282985,2255,2255,2255,2255,0
20230802,171400,159282985,2255,2255,2255,2255,0
20230802,171300,159282985,2255,2255,2255,2255,0
20230802,171200,159282985,2255,2255,2255,2255,0
20230802,171100,159282985,2255,2255,2255,2255,0
20230802,171000,159282985,2255,2255,2255,2255,0
20230802,170900,159282985,2255,2255,2255,2255,0
20230802,170800,159282985,2255,2255,2255,2255,0
20230802,170700,159282985,2255,2255,2255,2255,0
20230802,170600,159282985,2255,2255,2255,2255,0
20230802,170500,159282985,2255,2255,2255,2255,0
20230802,170400,159282985,2255,2255,2255,2255,0
20230802,170300,159282985,2255,2255,2255,2255,0
20230802,170200,159282985,2255,2255,2255,2255,0
20230802,170100,159282985,2255,2255,2255,2255,0
20230802,170000,159282985,2255,2255,2255,2255,0
20230802,165900,159282985,2255,2255,2255,2255,0
20230802,165800,159282985,2255,2255,2255,2255,0
20230802,165700,159282985,2255,2255,2255,2255,0
20230802,165600,159282985,2255,2255,2255,2255,0
20230802,165500,159282985,2255,2255,2255,2255,0
20230802,165400,159282985,2255,2255,2255,2255,0
20230802,165300,159282985,2255,2255,2255,2255,0
20230802,165200,159282985,2255,2255,2255,2255,0
20230802,165100,159282985,2255,2255,2255,2255,0
20230802,165000,159282985,2255,2255,2255,2255,0
20230802,164900,159282985,2255,2255,2255,2255,711
20230802,164800,159282985,2255,2255,2255,2255,0
20230802,164700,159282985,2255,2255,2255,2255,0
20230802,164600,159282985,2255,2255,2255,2255,0
20230802,164500,159282985,2255,2255,2255,2255,0
20230802,164400,159282985,2255,2255,2255,2255,0
20230802,164300,159282985,2255,2255,2255,2255,0
20230802,164200,159282985,2255,2255,2255,2255,0
20230802,164100,159282985,2255,2255,2255,2255,0
20230802,164000,159282985,2255,2255,2255,2255,0
20230802,163900,159282985,2255,2255,2255,2255,0
20230802,163800,159282985,2255,2255,2255,2255,0
20230802,163700,159282985,2255,2255,2255,2255,0
20230802,163600,159282985,2255,2255,2255,2255,0
20230802,163500,159282985,2255,2255,2255,2255,0
20230802,163400,159282985,2255,2255,2255,2255,0
20230802,163300,159282985,2255,2255,2255,2255,0
20230802,163200,159282985,2255,2255,2255,2255,0
20230802,163100,159282985,2255,2255,2255,2255,0
20230802,163000,159282985,2255,2255,2255,2255,0
20230802,162900,159282985,2255,2255,2255,2255,0
20230802,162800,159282985,2255,2255,2255,2255,0
20230802,162700,159282985,2255,2255,2255,2255,0
20230802,162600,159282985,2255,2255,2255,2255,0
20230802,162500,159282985,2255,2255,2255,2255,0
20230802,162400,159282985,2255,2255,2255,2255,0
20230802,162300,159282985,2255,2255,2255,2255,0
20230802,162200,159282985,2255,2255,2255,2255,0
20230802,162100,159282985,2255,2255,2255,2255,0
20230802,162000,159282985,2255,2255,2255,2255,0
20230802,161900,159282985,2255,2255,2255,2255,711
20230802,161800,159282985,2255,2255,2255,2255,0
20230802,161700,159282985,2255,2255,2255,2255,0
20230802,161600,159282985,2255,2255,2255,2255,0
20230802,161500,159282985,2255,2255,2255,2255,0
20230802,161400,159282985,2255,2255,2255,2255,0
20230802,161300,159282985,2255,2255,2255,2255,0
20230802,161200,159282985,2255,2255,2255,2255,0
20230802,161100,159282985,2255,2255,2255,2255,0
20230802,161000,159282985,2255,2255,2255,2255,0
20230802,160900,159282985,2255,2255,2255,2255,0
20230802,160800,159282985,2255,2255,2255,2255,0
20230802,160700,159282985,2255,2255,2255,2255,0
20230802,160600,159282985,2255,2255,2255,2255,0
20230802,160500,159282985,2255,2255,2255,2255,0
20230802,160400,159282985,2255,2255,2255,2255,0
20230802,160300,159282985,2255,2255,2255,2255,0
20230802,160200,159282985,2255,2255,2255,2255,0
20230802,160100,159282985,2255,2255,2255,2255,0
20230802,160000,159282985,2255,2255,2255,2255,0
20230802,155900,159282985,2255,2255,2255,2255,0
20230802,155800,159282985,2255,2255,2255,2255,0
20230802,155700,159282985,2255,2255,2255,2255,0
20230802,155600,159282985,2255,2255,2255,2255,0
20230802,155500,159282985,2255,2255,2255,2255,0
20230802,155400,159282985,2255,2255,2255,2255,0
20230802,155300,159282985,2255,2255,2255,2255,0
20230802,155200,159282985,2255,2255,2255,2255,0
20230802,155100,159282985,2255,2255,2255,2255,0
20230802,155000,159282985,2255,2255,2255,2255,0
20230802,154900,159282985,2255,2255,2255,2255,711
20230802,154800,159282985,2255,2255,2255,2255,0
20230802,154700,159282985,2255,2255,2255,2255,0
20230802,154600,159282985,2255,2255,2255,2255,0
20230802,154500,159282985,2255,2255,2255,2255,0
20230802,154400,159282985,2255,2255,2255,2255,0
20230802,154300,159282985,2255,2255,2255,2255,0
20230802,154200,159282985,2255,2255,2255,2255,0
20230802,154100,159282985,2255,2255,2255,2255,0
20230802,154000,159282985,2255,2255,2255,2255,0
20230802,153900,159282985,2255,2255,2255,2255,0
20230802,153800,159282985,2255,2255,2255,2255,0
20230802,153700,159282985,2255,2255,2255,2255,0
20230802,153600,159282985,2255,2255,2255,2255,0
20230802,153500,159282985,2255,2255,2255,2255,0
20230802,153400,159282985,2255,2255,2255,2255,0
20230802,153300,159282985,2255,2255,2255,2255,0
20230802,153200,159282985,2255,2255,2255,2255,0
20230802,153100,159282985,2255,2255,2255,2255,0
20230802,153000,159282985,2255,2255,2255,2255,711
20230802,152900,157679680,2250,2250,2250,2250,0
20230802,152800,157679680,2250,2250,2250,2250,0
20230802,152700,157679680,2250,2250,2250,2250,0
20230802,152600,157679680,2250,2250,2250,2250,0
20230802,152500,157679680,2250,2250,2250,2250,0
20230802,152400,157679680,2250,2250,2250,2250,0
20230802,152300,157679680,2250,2250,2250,2250,0
20230802,152200,157679680,2250,2250,2250,2250,0
20230802,152100,157679680,2250,2250,2250,2250,0
20230802,152000,157679680,2250,2250,2250,2250,0
20230802,151900,157679680,2250,2255,2255,2250,273
20230802,151800,157064390,2255,2250,2255,2250,58
20230802,151700,156933610,2255,2255,2255,2250,49
20230802,151600,156823175,2250,2255,2255,2250,22
20230802,151500,156773625,2250,2255,2255,2245,124
20230802,151400,156494855,2240,2240,2240,2240,6
20230802,151300,156481415,2240,2240,2240,2240,50
20230802,151200,156369415,2240,2240,2240,2240,18
20230802,151100,156329095,2240,2240,2240,2240,43
20230802,151000,156232775,2240,2240,2240,2240,13
20230802,150900,156203655,2240,2240,2240,2240,26
20230802,150800,156145415,2240,2240,2240,2240,22
20230802,150700,156096135,2240,2240,2240,2240,39
20230802,150600,156008775,2240,2240,2240,2240,3
20230802,150500,156002055,2240,2240,2240,2240,1
20230802,150400,155999815,2240,2240,2240,2240,0
20230802,150300,155999815,2240,2240,2240,2240,3
20230802,150200,155993095,2240,2240,2240,2240,1
20230802,150100,155990855,2240,2240,2240,2240,0
20230802,150000,155990855,2240,2240,2240,2240,1
20230802,145900,155988615,2240,2240,2240,2240,0
20230802,145800,155988615,2240,2240,2240,2240,5
20230802,145700,155977415,2240,2240,2240,2240,1
20230802,145600,155975175,2240,2240,2240,2240,0
20230802,145500,155975175,2240,2240,2240,2240,1
20230802,145400,155972935,2240,2240,2240,2240,1
20230802,145300,155970695,2235,2235,2235,2235,0
20230802,145200,155970695,2235,2240,2240,2235,63
20230802,145100,155829885,2235,2240,2240,2235,2
20230802,145000,155825410,2235,2235,2235,2235,199
20230802,144900,155380645,2235,2235,2235,2235,1
20230802,144800,155378410,2240,2240,2240,2240,0
20230802,144700,155378410,2240,2240,2240,2240,1
20230802,144600,155376170,2240,2240,2240,2240,1
20230802,144500,155373930,2240,2240,2240,2240,0
20230802,144400,155373930,2240,2240,2240,2240,41
20230802,144300,155282090,2240,2240,2240,2240,123
20230802,144200,155006570,2240,2240,2240,2240,0
20230802,144100,155006570,2240,2240,2240,2240,1
20230802,144000,155004330,2240,2240,2240,2240,56
20230802,143900,154878890,2240,2240,2240,2240,0
20230802,143800,154878890,2240,2240,2240,2240,301
20230802,143700,154204650,2240,2240,2240,2240,22
20230802,143600,154155370,2240,2240,2240,2240,1
20230802,143500,154153130,2240,2240,2240,2240,1
20230802,143400,154150890,2230,2230,2230,2215,1557
20230802,143300,150687680,2240,2240,2240,2240,1
20230802,143200,150685440,2240,2240,2240,2240,51
20230802,143100,150571200,2240,2240,2240,2240,1
20230802,143000,150568960,2240,2240,2240,2240,12
20230802,142900,150542080,2225,2240,2240,2225,1288
20230802,142800,147664010,2240,2240,2240,2240,1
20230802,142700,147661770,2240,2240,2240,2240,1
20230802,142600,147659530,2240,2240,2240,2240,1
20230802,142500,147657290,2240,2240,2240,2240,2
20230802,142400,147652810,2240,2240,2240,2240,1
20230802,142300,147650570,2235,2235,2240,2235,551
20230802,142200,146419080,2240,2240,2240,2240,1
20230802,142100,146416840,2240,2240,2240,2240,1
20230802,142000,146414600,2240,2240,2240,2240,10
20230802,141900,146392200,2240,2240,2240,2240,1
20230802,141800,146389960,2240,2240,2240,2240,0
20230802,141700,146389960,2240,2240,2240,2240,1
20230802,141600,146387720,2240,2230,2240,2230,202
20230802,141500,145937250,2240,2240,2240,2240,1000
20230802,141400,143697250,2240,2240,2240,2235,517
20230802,141300,142541725,2240,2240,2240,2240,1
20230802,141200,142539485,2245,2245,2245,2245,0
20230802,141100,142539485,2245,2250,2250,2240,1022
20230802,141000,140247365,2250,2250,2250,2250,9
20230802,140900,140227115,2250,2245,2250,2245,84
20230802,140800,140038365,2245,2250,2250,2245,2
20230802,140700,140033870,2250,2250,2250,2250,0
20230802,140600,140033870,2250,2250,2250,2250,1
20230802,140500,140031620,2250,2250,2250,2250,1
20230802,140400,140029370,2250,2250,2250,2250,5
20230802,140300,140018120,2250,2250,2250,2250,1
20230802,140200,140015870,2250,2250,2250,2250,1
20230802,140100,140013620,2250,2250,2250,2250,0
20230802,140000,140013620,2250,2250,2250,2250,1
20230802,135900,140011370,2250,2250,2250,2250,1
20230802,135800,140009120,2250,2250,2250,2250,30
20230802,135700,139941620,2250,2250,2250,2250,34
20230802,135600,139865120,2250,2250,2250,2250,0
20230802,135500,139865120,2250,2250,2250,2250,13
20230802,135400,139835870,2250,2250,2250,2250,6
20230802,135300,139822370,2240,2240,2240,2240,966
20230802,135200,137658530,2250,2250,2250,2250,1
20230802,135100,137656280,2250,2250,2250,2250,1
20230802,135000,137654030,2250,2250,2250,2250,0
20230802,134900,137654030,2250,2250,2250,2250,1
20230802,134800,137651780,2250,2250,2250,2250,1
20230802,134700,137649530,2250,2250,2250,2250,1
20230802,134600,137647280,2245,2245,2250,2245,6
20230802,134500,137633805,2245,2245,2245,2245,316
20230802,134400,136924385,2250,2250,2250,2250,1
20230802,134300,136922135,2250,2250,2250,2250,8
20230802,134200,136904135,2250,2250,2250,2250,13
20230802,134100,136874885,2250,2250,2250,2250,1
20230802,134000,136872635,2250,2250,2250,2250,1
20230802,133900,136870385,2245,2245,2245,2245,1
20230802,133800,136868140,2250,2250,2250,2250,1
20230802,133700,136865890,2250,2250,2250,2250,0
20230802,133600,136865890,2250,2250,2250,2250,1
20230802,133500,136863640,2250,2250,2250,2250,1
20230802,133400,136861390,2250,2250,2250,2250,10
20230802,133300,136838890,2250,2250,2250,2250,1
20230802,133200,136836640,2250,2250,2250,2250,51
20230802,133100,136721890,2250,2250,2250,2250,0
20230802,133000,136721890,2250,2250,2250,2250,64
20230802,132900,136577890,2255,2255,2255,2255,1
20230802,132800,136575635,2250,2255,2255,2250,21
20230802,132700,136528350,2250,2255,2255,2250,112
20230802,132600,136276345,2250,2250,2250,2250,1
20230802,132500,136274095,2250,2255,2255,2250,33
20230802,132400,136199760,2250,2255,2255,2250,19
20230802,132300,136156920,2250,2255,2255,2250,18
20230802,132200,136116335,2255,2250,2255,2250,2
20230802,132100,136111830,2255,2255,2255,2255,16
20230802,132000,136075750,2255,2255,2255,2255,17
20230802,131900,136037415,2255,2255,2255,2255,1
20230802,131800,136035160,2255,2255,2255,2255,20
20230802,131700,135990060,2255,2255,2255,2255,0
20230802,131600,135990060,2255,2255,2255,2255,1
20230802,131500,135987805,2255,2250,2255,2250,48
20230802,131400,135879615,2250,2250,2250,2250,1
20230802,131300,135877365,2250,2250,2250,2250,1
20230802,131200,135875115,2250,2250,2250,2250,0
20230802,131100,135875115,2250,2250,2250,2250,1
20230802,131000,135872865,2250,2245,2250,2245,269
20230802,130900,135267720,2245,2245,2245,2245,584
20230802,130800,133956640,2250,2250,2250,2250,8
20230802,130700,133938640,2250,2250,2250,2250,0
20230802,130600,133938640,2250,2250,2250,2250,1
20230802,130500,133936390,2245,2245,2245,2245,355
20230802,130400,133139415,2245,2245,2245,2245,37
20230802,130300,133056350,2245,2245,2245,2245,1
20230802,130200,133054105,2245,2245,2245,2245,1
20230802,130100,133051860,2245,2245,2245,2245,1
20230802,130000,133049615,2245,2245,2245,2245,1
20230802,125900,133047370,2245,2245,2245,2245,4
20230802,125800,133038390,2250,2250,2250,2250,0
20230802,125700,133038390,2250,2250,2250,2250,2
20230802,125600,133033890,2250,2250,2250,2250,0
20230802,125500,133033890,2250,2250,2250,2250,2
20230802,125400,133029390,2250,2250,2250,2250,1
20230802,125300,133027140,2250,2250,2250,2250,0
20230802,125200,133027140,2250,2250,2250,2250,1
20230802,125100,133024890,2250,2250,2250,2250,1
20230802,125000,133022640,2240,2240,2240,2240,50
20230802,124900,132910640,2250,2250,2250,2250,3
20230802,124800,132903890,2240,2240,2250,2240,169
20230802,124700,132525320,2240,2245,2245,2240,468
20230802,124600,131476965,2245,2245,2245,2245,1
20230802,124500,131474720,2250,2240,2250,2240,301
20230802,124400,130800470,2240,2250,2250,2240,303
20230802,124300,130121720,2250,2245,2250,2240,3501
20230802,124200,122273110,2250,2250,2250,2250,0
20230802,124100,122273110,2250,2250,2250,2250,1
20230802,124000,122270860,2250,2255,2255,2250,704
20230802,123900,120686855,2255,2255,2255,2255,0
20230802,123800,120686855,2255,2255,2255,2255,1
20230802,123700,120684600,2255,2255,2255,2255,1
20230802,123600,120682345,2255,2260,2260,2255,261
20230802,123500,120093765,2260,2260,2260,2260,27
20230802,123400,120032745,2260,2260,2260,2260,0
20230802,123300,120032745,2260,2260,2260,2260,11
20230802,123200,120007885,2260,2260,2260,2260,0
20230802,123100,120007885,2260,2260,2260,2260,0
20230802,123000,120007885,2260,2260,2260,2260,0
20230802,122900,120007885,2260,2260,2260,2260,1
20230802,122800,120005625,2255,2255,2255,2255,0
20230802,122700,120005625,2255,2255,2255,2255,0
20230802,122600,120005625,2255,2255,2255,2255,0
20230802,122500,120005625,2255,2255,2255,2255,0
20230802,122400,120005625,2255,2255,2255,2255,0
20230802,122300,120005625,2255,2255,2255,2255,0
20230802,122200,120005625,2255,2255,2255,2255,100
20230802,122100,119780125,2255,2255,2255,2255,0
20230802,122000,119780125,2255,2255,2255,2255,0
20230802,121900,119780125,2255,2255,2255,2255,56
20230802,121800,119653845,2255,2255,2255,2255,0
20230802,121700,119653845,2255,2255,2255,2255,0
20230802,121600,119653845,2255,2255,2255,2255,8
20230802,121500,119635805,2255,2255,2255,2255,0
20230802,121400,119635805,2255,2255,2255,2255,2
20230802,121300,119631295,2245,2245,2245,2245,0
20230802,121200,119631295,2245,2245,2245,2245,0
20230802,121100,119631295,2245,2255,2255,2245,4546
20230802,121000,109424915,2245,2260,2260,2245,697
20230802,120900,107855820,2265,2265,2265,2265,23
20230802,120800,107803725,2265,2265,2265,2265,0
20230802,120700,107803725,2265,2265,2265,2265,0
20230802,120600,107803725,2265,2265,2265,2265,0
20230802,120500,107803725,2265,2265,2265,2265,0
20230802,120400,107803725,2265,2265,2265,2265,0
20230802,120300,107803725,2265,2265,2265,2265,0
20230802,120200,107803725,2265,2265,2265,2265,0
20230802,120100,107803725,2265,2265,2265,2265,11
20230802,120000,107778810,2270,2270,2270,2265,71
20230802,115900,107617945,2270,2270,2270,2270,11
20230802,115800,107592975,2270,2270,2270,2270,15
20230802,115700,107558925,2270,2270,2270,2270,15
20230802,115600,107524875,2270,2265,2275,2265,86
20230802,115500,107329875,2255,2255,2255,2255,707
20230802,115400,105735590,2255,2255,2255,2255,538
20230802,115300,104522400,2255,2255,2255,2255,511
20230802,115200,103370095,2255,2255,2255,2255,1
20230802,115100,103367840,2255,2255,2255,2255,1
20230802,115000,103365585,2255,2255,2255,2255,0
20230802,114900,103365585,2255,2255,2255,2255,1
20230802,114800,103363330,2255,2255,2255,2255,13
20230802,114700,103334015,2250,2255,2255,2250,16
20230802,114600,103297960,2250,2255,2255,2250,22
20230802,114500,103248380,2255,2255,2255,2255,1
20230802,114400,103246125,2255,2255,2255,2250,1384
20230802,114300,100129835,2255,2255,2255,2255,1
20230802,114200,100127580,2260,2260,2260,2260,15
20230802,114100,100093680,2260,2260,2260,2260,265
20230802,114000,99494780,2260,2260,2260,2260,429
20230802,113900,98525240,2265,2265,2265,2265,0
20230802,113800,98525240,2265,2265,2265,2265,5
20230802,113700,98513915,2265,2265,2265,2265,38
20230802,113600,98427845,2260,2265,2265,2260,3
20230802,113500,98421060,2265,2265,2265,2265,17
20230802,113400,98382555,2265,2265,2265,2265,56
20230802,113300,98255715,2260,2255,2260,2255,13
20230802,113200,98226360,2255,2260,2260,2255,22
20230802,113100,98176715,2255,2260,2260,2255,42
20230802,113000,98081955,2260,2260,2260,2260,13
20230802,112900,98052575,2255,2255,2255,2255,0
20230802,112800,98052575,2255,2260,2260,2255,4
20230802,112700,98043540,2260,2260,2260,2260,19
20230802,112600,98000600,2260,2260,2260,2260,10
20230802,112500,97978000,2255,2255,2255,2255,50
20230802,112400,97865250,2260,2260,2260,2260,2973
20230802,112300,91146270,2265,2265,2265,2265,0
20230802,112200,91146270,2265,2265,2265,2265,1
20230802,112100,91144005,2265,2270,2270,2265,3320
20230802,112000,83624200,2270,2270,2270,2270,113
20230802,111900,83367690,2270,2270,2270,2270,1772
20230802,111800,79345250,2270,2270,2270,2270,50
20230802,111700,79231750,2270,2275,2275,2270,14
20230802,111600,79199905,2275,2275,2275,2275,2880
20230802,111500,72647905,2280,2280,2280,2280,0
20230802,111400,72647905,2280,2280,2280,2280,106
20230802,111300,72406225,2280,2280,2280,2280,4
20230802,111200,72397105,2285,2285,2285,2285,134
20230802,111100,72090915,2285,2285,2285,2285,171
20230802,111000,71700180,2290,2290,2290,2290,0
20230802,110900,71700180,2290,2290,2290,2290,0
20230802,110800,71700180,2290,2290,2290,2290,0
20230802,110700,71700180,2290,2295,2295,2290,4
20230802,110600,71691015,2290,2290,2290,2290,0
20230802,110500,71691015,2290,2290,2290,2290,0
20230802,110400,71691015,2290,2290,2290,2290,100
20230802,110300,71462015,2290,2290,2290,2290,273
20230802,110200,70836845,2280,2285,2285,2280,1200
20230802,110100,68099085,2285,2290,2290,2285,16
20230802,110000,68062520,2290,2290,2290,2290,351
20230802,105900,67258730,2295,2295,2295,2290,73
20230802,105800,67091210,2295,2295,2295,2295,1
20230802,105700,67088915,2290,2290,2290,2290,21
20230802,105600,67040825,2295,2295,2295,2295,201
20230802,105500,66579530,2295,2295,2295,2295,0
20230802,105400,66579530,2295,2295,2295,2295,622
20230802,105300,65152040,2300,2300,2300,2300,112
20230802,105200,64894440,2300,2295,2300,2295,31
20230802,105100,64823145,2300,2300,2300,2300,47
20230802,105000,64715045,2295,2295,2295,2295,0
20230802,104900,64715045,2295,2300,2300,2295,57
20230802,104800,64584040,2300,2300,2300,2300,6
20230802,104700,64570240,2300,2300,2300,2300,1
20230802,104600,64567940,2300,2300,2300,2300,10
20230802,104500,64544940,2300,2300,2300,2300,38
20230802,104400,64457540,2300,2300,2300,2300,20
20230802,104300,64411540,2300,2300,2300,2300,200
20230802,104200,63951540,2300,2300,2300,2300,0
20230802,104100,63951540,2300,2300,2300,2300,0
20230802,104000,63951540,2300,2295,2300,2295,55
20230802,103900,63825125,2295,2295,2295,2295,7
20230802,103800,63809060,2300,2290,2300,2290,1000
20230802,103700,61512240,2290,2290,2290,2290,0
20230802,103600,61512240,2290,2300,2300,2290,690
20230802,103500,59932130,2290,2290,2290,2290,0
20230802,103400,59932130,2290,2300,2300,2290,138
20230802,103300,59615730,2300,2300,2300,2300,0
20230802,103200,59615730,2300,2300,2300,2300,7
20230802,103100,59599630,2300,2300,2300,2300,0
20230802,103000,59599630,2300,2300,2300,2300,0
20230802,102900,59599630,2300,2300,2300,2300,3
20230802,102800,59592730,2300,2300,2300,2300,77
20230802,102700,59415630,2295,2295,2295,2295,0
20230802,102600,59415630,2295,2295,2295,2295,0
20230802,102500,59415630,2295,2295,2295,2295,337
20230802,102400,58642215,2295,2295,2295,2295,0
20230802,102300,58642215,2295,2295,2295,2295,331
20230802,102200,57882570,2300,2300,2300,2300,38
20230802,102100,57795170,2295,2295,2295,2295,77
20230802,102000,57618455,2295,2295,2295,2295,88
20230802,101900,57416495,2300,2300,2300,2300,45
20230802,101800,57312995,2295,2295,2295,2295,0
20230802,101700,57312995,2295,2300,2300,2295,27
20230802,101600,57250995,2300,2300,2300,2300,0
20230802,101500,57250995,2300,2300,2300,2300,38
20230802,101400,57163595,2300,2300,2300,2300,121
20230802,101300,56885295,2300,2300,2300,2300,512
20230802,101200,55707695,2300,2300,2300,2300,10
20230802,101100,55684695,2300,2300,2300,2300,443
20230802,101000,54665795,2300,2300,2300,2300,245
20230802,100900,54102295,2295,2295,2295,2295,2
20230802,100800,54097705,2295,2295,2295,2295,0
20230802,100700,54097705,2295,2300,2300,2295,197
20230802,100600,53644630,2300,2300,2300,2300,1196
20230802,100500,50893830,2300,2300,2300,2300,0
20230802,100400,50893830,2300,2300,2300,2300,208
20230802,100300,50415430,2300,2300,2300,2300,393
20230802,100200,49511530,2300,2295,2305,2295,6801
20230802,100100,33883265,2295,2295,2295,2295,2
20230802,100000,33878675,2295,2295,2295,2295,7
20230802,095900,33862610,2295,2295,2295,2295,170
20230802,095800,33472460,2295,2295,2295,2295,0
20230802,095700,33472460,2295,2295,2295,2295,7
20230802,095600,33456395,2295,2295,2295,2295,0
20230802,095500,33456395,2295,2295,2295,2295,30
20230802,095400,33387545,2295,2295,2295,2295,200
20230802,095300,32928545,2295,2295,2295,2295,0
20230802,095200,32928545,2295,2295,2295,2295,7
20230802,095100,32912480,2295,2290,2295,2290,330
20230802,095000,32156660,2290,2290,2290,2290,0
20230802,094900,32156660,2290,2290,2290,2290,7
20230802,094800,32140630,2285,2290,2290,2285,90
20230802,094700,31934550,2295,2290,2295,2290,109
20230802,094600,31684785,2290,2285,2290,2285,8
20230802,094500,31666470,2285,2285,2285,2285,1
20230802,094400,31664185,2285,2290,2290,2285,57
20230802,094300,31533905,2285,2285,2285,2285,0
20230802,094200,31533905,2285,2285,2285,2285,22
20230802,094100,31483635,2295,2290,2295,2290,23
20230802,094000,31430960,2290,2290,2295,2280,594
20230802,093900,30070875,2290,2290,2290,2290,7
20230802,093800,30054845,2290,2290,2290,2290,44
20230802,093700,29954085,2290,2290,2290,2290,8
20230802,093600,29935765,2285,2290,2290,2285,14
20230802,093500,29903725,2295,2290,2295,2290,26
20230802,093400,29844155,2295,2295,2295,2295,372
20230802,093300,28990415,2295,2295,2295,2295,1
20230802,093200,28988120,2295,2295,2295,2295,0
20230802,093100,28988120,2295,2295,2295,2295,11
20230802,093000,28962875,2290,2290,2290,2290,0
20230802,092900,28962875,2290,2290,2290,2290,0
20230802,092800,28962875,2290,2290,2290,2290,0
20230802,092700,28962875,2290,2290,2290,2290,990
20230802,092600,26695775,2290,2295,2295,2290,29
20230802,092500,26629270,2300,2300,2300,2300,28
20230802,092400,26564870,2300,2285,2300,2285,4056
20230802,092300,17258505,2280,2280,2280,2280,155
20230802,092200,16905105,2280,2280,2280,2280,124
20230802,092100,16622385,2285,2285,2285,2285,20
20230802,092000,16576685,2285,2285,2285,2285,1
20230802,091900,16574400,2280,2280,2280,2280,94
20230802,091800,16360080,2280,2280,2280,2280,0
20230802,091700,16360080,2280,2280,2280,2280,0
20230802,091600,16360080,2280,2280,2285,2280,332
20230802,091500,15603085,2280,2280,2280,2280,15
20230802,091400,15568885,2280,2280,2280,2280,10
20230802,091300,15546085,2280,2280,2280,2280,214
20230802,091200,15058165,2285,2285,2285,2285,0
20230802,091100,15058165,2285,2285,2285,2285,0
20230802,091000,15058165,2285,2285,2285,2285,438
20230802,090900,14057335,2285,2280,2290,2280,2263
20230802,090800,8896315,2290,2280,2290,2280,599
20230802,090700,7530585,2290,2275,2290,2275,1579
20230802,090600,3923855,2275,2270,2275,2270,631
20230802,090500,2491220,2275,2265,2275,2250,31
20230802,090400,2421245,2265,2265,2265,2265,700
20230802,090300,835745,2275,2265,2275,2265,2
20230802,090200,831205,2265,2275,2275,2265,26
20230802,090100,772255,2280,2275,2280,2275,146
20230802,090000,439580,2280,2275,2280,2275,193