KissMeData/048550/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191700,504364140,2330,2330,2330,2330,4450
20230809,191600,504364140,2330,2330,2330,2330,0
20230809,191500,504364140,2330,2330,2330,2330,0
20230809,191400,504364140,2330,2330,2330,2330,0
20230809,191300,504364140,2330,2330,2330,2330,0
20230809,191200,504364140,2330,2330,2330,2330,0
20230809,191100,504364140,2330,2330,2330,2330,0
20230809,191000,504364140,2330,2330,2330,2330,0
20230809,190900,504364140,2330,2330,2330,2330,0
20230809,190800,504364140,2330,2330,2330,2330,0
20230809,190700,504364140,2330,2330,2330,2330,0
20230809,190600,504364140,2330,2330,2330,2330,0
20230809,190500,504364140,2330,2330,2330,2330,0
20230809,190400,504364140,2330,2330,2330,2330,0
20230809,190300,504364140,2330,2330,2330,2330,0
20230809,190200,504364140,2330,2330,2330,2330,0
20230809,190100,504364140,2330,2330,2330,2330,0
20230809,190000,504364140,2330,2330,2330,2330,0
20230809,185900,504364140,2330,2330,2330,2330,0
20230809,185800,504364140,2330,2330,2330,2330,0
20230809,185700,504364140,2330,2330,2330,2330,0
20230809,185600,504364140,2330,2330,2330,2330,0
20230809,185500,504364140,2330,2330,2330,2330,0
20230809,185400,504364140,2330,2330,2330,2330,0
20230809,185300,504364140,2330,2330,2330,2330,0
20230809,185200,504364140,2330,2330,2330,2330,0
20230809,185100,504364140,2330,2330,2330,2330,0
20230809,185000,504364140,2330,2330,2330,2330,0
20230809,184900,504364140,2330,2330,2330,2330,0
20230809,184800,504364140,2330,2330,2330,2330,0
20230809,184700,504364140,2330,2330,2330,2330,4450
20230809,184600,504364140,2330,2330,2330,2330,0
20230809,184500,504364140,2330,2330,2330,2330,0
20230809,184400,504364140,2330,2330,2330,2330,0
20230809,184300,504364140,2330,2330,2330,2330,0
20230809,184200,504364140,2330,2330,2330,2330,0
20230809,184100,504364140,2330,2330,2330,2330,0
20230809,184000,504364140,2330,2330,2330,2330,0
20230809,183900,504364140,2330,2330,2330,2330,0
20230809,183800,504364140,2330,2330,2330,2330,0
20230809,183700,504364140,2330,2330,2330,2330,0
20230809,183600,504364140,2330,2330,2330,2330,0
20230809,183500,504364140,2330,2330,2330,2330,0
20230809,183400,504364140,2330,2330,2330,2330,0
20230809,183300,504364140,2330,2330,2330,2330,0
20230809,183200,504364140,2330,2330,2330,2330,0
20230809,183100,504364140,2330,2330,2330,2330,0
20230809,183000,504364140,2330,2330,2330,2330,0
20230809,182900,504364140,2330,2330,2330,2330,0
20230809,182800,504364140,2330,2330,2330,2330,0
20230809,182700,504364140,2330,2330,2330,2330,0
20230809,182600,504364140,2330,2330,2330,2330,0
20230809,182500,504364140,2330,2330,2330,2330,0
20230809,182400,504364140,2330,2330,2330,2330,0
20230809,182300,504364140,2330,2330,2330,2330,0
20230809,182200,504364140,2330,2330,2330,2330,0
20230809,182100,504364140,2330,2330,2330,2330,0
20230809,182000,504364140,2330,2330,2330,2330,0
20230809,181900,504364140,2330,2330,2330,2330,0
20230809,181800,504364140,2330,2330,2330,2330,0
20230809,181700,504364140,2330,2330,2330,2330,4450
20230809,181600,504364140,2330,2330,2330,2330,0
20230809,181500,504364140,2330,2330,2330,2330,0
20230809,181400,504364140,2330,2330,2330,2330,0
20230809,181300,504364140,2330,2330,2330,2330,0
20230809,181200,504364140,2330,2330,2330,2330,0
20230809,181100,504364140,2330,2330,2330,2330,0
20230809,181000,504364140,2330,2330,2330,2330,0
20230809,180900,504364140,2330,2330,2330,2330,0
20230809,180800,504364140,2330,2330,2330,2330,0
20230809,180700,504364140,2330,2330,2330,2330,0
20230809,180600,504364140,2330,2330,2330,2330,0
20230809,180500,504364140,2330,2330,2330,2330,0
20230809,180400,504364140,2330,2330,2330,2330,0
20230809,180300,504364140,2330,2330,2330,2330,0
20230809,180200,504364140,2330,2330,2330,2330,0
20230809,180100,504364140,2330,2330,2330,2330,0
20230809,180000,504364140,2330,2330,2330,2330,0
20230809,175900,504364140,2330,2330,2330,2330,0
20230809,175800,504364140,2330,2330,2330,2330,0
20230809,175700,504364140,2330,2330,2330,2330,0
20230809,175600,504364140,2330,2330,2330,2330,0
20230809,175500,504364140,2330,2330,2330,2330,0
20230809,175400,504364140,2330,2330,2330,2330,0
20230809,175300,504364140,2330,2330,2330,2330,0
20230809,175200,504364140,2330,2330,2330,2330,0
20230809,175100,504364140,2330,2330,2330,2330,0
20230809,175000,504364140,2330,2330,2330,2330,0
20230809,174900,504364140,2330,2330,2330,2330,0
20230809,174800,504364140,2330,2330,2330,2330,0
20230809,174700,504364140,2330,2330,2330,2330,4450
20230809,174600,504364140,2330,2330,2330,2330,0
20230809,174500,504364140,2330,2330,2330,2330,0
20230809,174400,504364140,2330,2330,2330,2330,0
20230809,174300,504364140,2330,2330,2330,2330,0
20230809,174200,504364140,2330,2330,2330,2330,0
20230809,174100,504364140,2330,2330,2330,2330,0
20230809,174000,504364140,2330,2330,2330,2330,0
20230809,173900,504364140,2330,2330,2330,2330,0
20230809,173800,504364140,2330,2330,2330,2330,0
20230809,173700,504364140,2330,2330,2330,2330,0
20230809,173600,504364140,2330,2330,2330,2330,0
20230809,173500,504364140,2330,2330,2330,2330,0
20230809,173400,504364140,2330,2330,2330,2330,0
20230809,173300,504364140,2330,2330,2330,2330,0
20230809,173200,504364140,2330,2330,2330,2330,0
20230809,173100,504364140,2330,2330,2330,2330,0
20230809,173000,504364140,2330,2330,2330,2330,0
20230809,172900,504364140,2330,2330,2330,2330,0
20230809,172800,504364140,2330,2330,2330,2330,0
20230809,172700,504364140,2330,2330,2330,2330,0
20230809,172600,504364140,2330,2330,2330,2330,0
20230809,172500,504364140,2330,2330,2330,2330,0
20230809,172400,504364140,2330,2330,2330,2330,0
20230809,172300,504364140,2330,2330,2330,2330,0
20230809,172200,504364140,2330,2330,2330,2330,0
20230809,172100,504364140,2330,2330,2330,2330,0
20230809,172000,504364140,2330,2330,2330,2330,0
20230809,171900,504364140,2330,2330,2330,2330,0
20230809,171800,504364140,2330,2330,2330,2330,0
20230809,171700,504364140,2330,2330,2330,2330,4450
20230809,171600,504364140,2330,2330,2330,2330,0
20230809,171500,504364140,2330,2330,2330,2330,0
20230809,171400,504364140,2330,2330,2330,2330,0
20230809,171300,504364140,2330,2330,2330,2330,0
20230809,171200,504364140,2330,2330,2330,2330,0
20230809,171100,504364140,2330,2330,2330,2330,0
20230809,171000,504364140,2330,2330,2330,2330,0
20230809,170900,504364140,2330,2330,2330,2330,0
20230809,170800,504364140,2330,2330,2330,2330,0
20230809,170700,504364140,2330,2330,2330,2330,0
20230809,170600,504364140,2330,2330,2330,2330,0
20230809,170500,504364140,2330,2330,2330,2330,0
20230809,170400,504364140,2330,2330,2330,2330,0
20230809,170300,504364140,2330,2330,2330,2330,0
20230809,170200,504364140,2330,2330,2330,2330,0
20230809,170100,504364140,2330,2330,2330,2330,0
20230809,170000,504364140,2330,2330,2330,2330,0
20230809,165900,504364140,2330,2330,2330,2330,0
20230809,165800,504364140,2330,2330,2330,2330,0
20230809,165700,504364140,2330,2330,2330,2330,0
20230809,165600,504364140,2330,2330,2330,2330,0
20230809,165500,504364140,2330,2330,2330,2330,0
20230809,165400,504364140,2330,2330,2330,2330,0
20230809,165300,504364140,2330,2330,2330,2330,0
20230809,165200,504364140,2330,2330,2330,2330,0
20230809,165100,504364140,2330,2330,2330,2330,0
20230809,165000,504364140,2330,2330,2330,2330,0
20230809,164900,504364140,2330,2330,2330,2330,0
20230809,164800,504364140,2330,2330,2330,2330,0
20230809,164700,504364140,2330,2330,2330,2330,4450
20230809,164600,504364140,2330,2330,2330,2330,0
20230809,164500,504364140,2330,2330,2330,2330,0
20230809,164400,504364140,2330,2330,2330,2330,0
20230809,164300,504364140,2330,2330,2330,2330,0
20230809,164200,504364140,2330,2330,2330,2330,0
20230809,164100,504364140,2330,2330,2330,2330,0
20230809,164000,504364140,2330,2330,2330,2330,0
20230809,163900,504364140,2330,2330,2330,2330,0
20230809,163800,504364140,2330,2330,2330,2330,0
20230809,163700,504364140,2330,2330,2330,2330,0
20230809,163600,504364140,2330,2330,2330,2330,0
20230809,163500,504364140,2330,2330,2330,2330,0
20230809,163400,504364140,2330,2330,2330,2330,0
20230809,163300,504364140,2330,2330,2330,2330,0
20230809,163200,504364140,2330,2330,2330,2330,0
20230809,163100,504364140,2330,2330,2330,2330,0
20230809,163000,504364140,2330,2330,2330,2330,0
20230809,162900,504364140,2330,2330,2330,2330,0
20230809,162800,504364140,2330,2330,2330,2330,0
20230809,162700,504364140,2330,2330,2330,2330,0
20230809,162600,504364140,2330,2330,2330,2330,0
20230809,162500,504364140,2330,2330,2330,2330,0
20230809,162400,504364140,2330,2330,2330,2330,0
20230809,162300,504364140,2330,2330,2330,2330,0
20230809,162200,504364140,2330,2330,2330,2330,0
20230809,162100,504364140,2330,2330,2330,2330,0
20230809,162000,504364140,2330,2330,2330,2330,0
20230809,161900,504364140,2330,2330,2330,2330,0
20230809,161800,504364140,2330,2330,2330,2330,0
20230809,161700,504364140,2330,2330,2330,2330,4450
20230809,161600,504364140,2330,2330,2330,2330,0
20230809,161500,504364140,2330,2330,2330,2330,0
20230809,161400,504364140,2330,2330,2330,2330,0
20230809,161300,504364140,2330,2330,2330,2330,0
20230809,161200,504364140,2330,2330,2330,2330,0
20230809,161100,504364140,2330,2330,2330,2330,0
20230809,161000,504364140,2330,2330,2330,2330,0
20230809,160900,504364140,2330,2330,2330,2330,0
20230809,160800,504364140,2330,2330,2330,2330,0
20230809,160700,504364140,2330,2330,2330,2330,0
20230809,160600,504364140,2330,2330,2330,2330,0
20230809,160500,504364140,2330,2330,2330,2330,0
20230809,160400,504364140,2330,2330,2330,2330,0
20230809,160300,504364140,2330,2330,2330,2330,0
20230809,160200,504364140,2330,2330,2330,2330,0
20230809,160100,504364140,2330,2330,2330,2330,0
20230809,160000,504364140,2330,2330,2330,2330,0
20230809,155900,504364140,2330,2330,2330,2330,0
20230809,155800,504364140,2330,2330,2330,2330,0
20230809,155700,504364140,2330,2330,2330,2330,0
20230809,155600,504364140,2330,2330,2330,2330,0
20230809,155500,504364140,2330,2330,2330,2330,0
20230809,155400,504364140,2330,2330,2330,2330,0
20230809,155300,504364140,2330,2330,2330,2330,0
20230809,155200,504364140,2330,2330,2330,2330,0
20230809,155100,504364140,2330,2330,2330,2330,0
20230809,155000,504364140,2330,2330,2330,2330,0
20230809,154900,504364140,2330,2330,2330,2330,0
20230809,154800,504364140,2330,2330,2330,2330,0
20230809,154700,504364140,2330,2330,2330,2330,4450
20230809,154600,504364140,2330,2330,2330,2330,0
20230809,154500,504364140,2330,2330,2330,2330,0
20230809,154400,504364140,2330,2330,2330,2330,0
20230809,154300,504364140,2330,2330,2330,2330,0
20230809,154200,504364140,2330,2330,2330,2330,0
20230809,154100,504364140,2330,2330,2330,2330,0
20230809,154000,504364140,2330,2330,2330,2330,0
20230809,153900,504364140,2330,2330,2330,2330,0
20230809,153800,504364140,2330,2330,2330,2330,0
20230809,153700,504364140,2330,2330,2330,2330,0
20230809,153600,504364140,2330,2330,2330,2330,0
20230809,153500,504364140,2330,2330,2330,2330,0
20230809,153400,504364140,2330,2330,2330,2330,0
20230809,153300,504364140,2330,2330,2330,2330,0
20230809,153200,504364140,2330,2330,2330,2330,0
20230809,153100,504364140,2330,2330,2330,2330,0
20230809,153000,504364140,2330,2330,2330,2330,4450
20230809,152900,493995640,2345,2345,2345,2345,0
20230809,152800,493995640,2345,2345,2345,2345,0
20230809,152700,493995640,2345,2345,2345,2345,0
20230809,152600,493995640,2345,2345,2345,2345,0
20230809,152500,493995640,2345,2345,2345,2345,0
20230809,152400,493995640,2345,2345,2345,2345,0
20230809,152300,493995640,2345,2345,2345,2345,0
20230809,152200,493995640,2345,2345,2345,2345,0
20230809,152100,493995640,2345,2345,2345,2345,0
20230809,152000,493995640,2345,2345,2345,2345,0
20230809,151900,493995640,2345,2330,2345,2330,1107
20230809,151800,491410840,2345,2335,2345,2325,3454
20230809,151700,483370245,2335,2335,2335,2335,1456
20230809,151600,479970485,2345,2345,2345,2345,2
20230809,151500,479965795,2345,2340,2345,2340,101
20230809,151400,479729450,2340,2345,2345,2340,514
20230809,151300,478525630,2345,2345,2345,2345,35
20230809,151200,478443555,2340,2340,2340,2340,749
20230809,151100,476690895,2340,2345,2345,2340,3359
20230809,151000,468830830,2345,2345,2345,2345,264
20230809,150900,468211750,2345,2345,2345,2345,1
20230809,150800,468209405,2345,2345,2345,2345,0
20230809,150700,468209405,2345,2345,2345,2345,1
20230809,150600,468207060,2345,2340,2345,2340,755
20230809,150500,466437665,2345,2345,2345,2345,108
20230809,150400,466184405,2345,2345,2345,2345,277
20230809,150300,465534840,2345,2345,2345,2345,84
20230809,150200,465337860,2345,2345,2345,2345,103
20230809,150100,465096325,2345,2345,2345,2345,625
20230809,150000,463630700,2345,2345,2345,2345,0
20230809,145900,463630700,2345,2345,2345,2345,0
20230809,145800,463630700,2345,2345,2345,2345,28
20230809,145700,463565040,2340,2340,2345,2340,701
20230809,145600,461924695,2340,2335,2340,2335,101
20230809,145500,461688855,2335,2335,2335,2335,1100
20230809,145400,459120355,2325,2335,2335,2325,10409
20230809,145300,434913740,2335,2335,2335,2335,4619
20230809,145200,424128375,2325,2330,2330,2325,30
20230809,145100,424058595,2325,2330,2330,2325,1163
20230809,145000,421349495,2330,2330,2330,2330,0
20230809,144900,421349495,2330,2330,2330,2330,0
20230809,144800,421349495,2330,2330,2330,2330,2385
20230809,144700,415792445,2330,2330,2330,2330,0
20230809,144600,415792445,2330,2330,2330,2330,1100
20230809,144500,413229445,2330,2330,2330,2330,0
20230809,144400,413229445,2330,2340,2340,2330,5733
20230809,144300,399870230,2340,2345,2345,2340,62
20230809,144200,399725130,2340,2340,2340,2340,132
20230809,144100,399416250,2340,2340,2340,2340,8
20230809,144000,399397530,2340,2340,2340,2340,1
20230809,143900,399395190,2335,2335,2335,2335,0
20230809,143800,399395190,2335,2335,2335,2335,0
20230809,143700,399395190,2335,2335,2335,2335,10
20230809,143600,399371840,2330,2340,2340,2330,1328
20230809,143500,396273245,2335,2335,2335,2335,600
20230809,143400,394872245,2340,2340,2340,2340,0
20230809,143300,394872245,2340,2340,2340,2340,1
20230809,143200,394869905,2340,2340,2340,2340,884
20230809,143100,392801345,2335,2335,2335,2335,0
20230809,143000,392801345,2335,2335,2335,2335,10
20230809,142900,392777995,2335,2335,2335,2335,0
20230809,142800,392777995,2335,2335,2335,2335,1001
20230809,142700,390440660,2335,2335,2335,2335,0
20230809,142600,390440660,2335,2340,2340,2335,7
20230809,142500,390424310,2340,2340,2340,2340,0
20230809,142400,390424310,2340,2340,2340,2340,0
20230809,142300,390424310,2340,2340,2340,2340,0
20230809,142200,390424310,2340,2340,2340,2340,0
20230809,142100,390424310,2340,2340,2340,2340,409
20230809,142000,389467250,2340,2340,2340,2340,1
20230809,141900,389464910,2340,2340,2340,2340,0
20230809,141800,389464910,2340,2340,2340,2340,134
20230809,141700,389151350,2340,2340,2340,2340,0
20230809,141600,389151350,2340,2335,2340,2335,354
20230809,141500,388324240,2340,2340,2340,2340,390
20230809,141400,387411640,2340,2340,2340,2340,67
20230809,141300,387254860,2335,2335,2335,2335,440
20230809,141200,386227460,2335,2335,2335,2335,0
20230809,141100,386227460,2335,2335,2335,2335,0
20230809,141000,386227460,2335,2335,2335,2335,87
20230809,140900,386024315,2335,2335,2335,2335,0
20230809,140800,386024315,2335,2335,2335,2335,0
20230809,140700,386024315,2335,2335,2335,2335,0
20230809,140600,386024315,2335,2335,2335,2335,208
20230809,140500,385538635,2335,2335,2335,2335,15
20230809,140400,385503610,2330,2330,2330,2330,500
20230809,140300,384338610,2335,2335,2335,2335,8
20230809,140200,384319930,2340,2340,2340,2340,0
20230809,140100,384319930,2340,2340,2340,2340,427
20230809,140000,383320750,2330,2330,2330,2330,0
20230809,135900,383320750,2330,2330,2330,2330,0
20230809,135800,383320750,2330,2330,2330,2330,0
20230809,135700,383320750,2330,2340,2340,2330,1105
20230809,135600,380743290,2340,2340,2340,2340,92
20230809,135500,380528010,2335,2335,2335,2335,0
20230809,135400,380528010,2335,2335,2335,2335,0
20230809,135300,380528010,2335,2335,2335,2335,43
20230809,135200,380427605,2340,2340,2340,2340,0
20230809,135100,380427605,2340,2340,2340,2340,62
20230809,135000,380282525,2335,2335,2335,2335,0
20230809,134900,380282525,2335,2335,2335,2335,43
20230809,134800,380182120,2340,2340,2340,2340,0
20230809,134700,380182120,2340,2340,2340,2340,16
20230809,134600,380144680,2335,2335,2335,2335,0
20230809,134500,380144680,2335,2340,2340,2335,1008
20230809,134400,377789500,2345,2345,2345,2345,50
20230809,134300,377672250,2345,2345,2345,2345,1
20230809,134200,377669905,2345,2345,2345,2345,1
20230809,134100,377667560,2340,2340,2340,2340,0
20230809,134000,377667560,2340,2340,2340,2340,0
20230809,133900,377667560,2340,2340,2340,2340,0
20230809,133800,377667560,2340,2340,2340,2340,0
20230809,133700,377667560,2340,2340,2340,2340,0
20230809,133600,377667560,2340,2340,2340,2340,99
20230809,133500,377435900,2340,2340,2340,2340,2
20230809,133400,377431220,2340,2340,2340,2340,633
20230809,133300,375950000,2335,2335,2335,2335,1037
20230809,133200,373528605,2335,2335,2335,2335,0
20230809,133100,373528605,2335,2335,2335,2335,0
20230809,133000,373528605,2335,2330,2335,2330,301
20230809,132900,372827215,2335,2335,2335,2335,11
20230809,132800,372801530,2335,2335,2335,2335,0
20230809,132700,372801530,2335,2335,2335,2335,101
20230809,132600,372565695,2335,2340,2340,2335,817
20230809,132500,370656555,2340,2340,2340,2340,0
20230809,132400,370656555,2340,2335,2340,2335,6
20230809,132300,370642520,2340,2340,2340,2340,0
20230809,132200,370642520,2340,2340,2340,2340,0
20230809,132100,370642520,2340,2340,2340,2340,788
20230809,132000,368798600,2340,2340,2340,2340,124
20230809,131900,368508440,2340,2340,2340,2340,10
20230809,131800,368485040,2340,2340,2340,2340,110
20230809,131700,368227640,2340,2340,2340,2340,5
20230809,131600,368215940,2340,2340,2340,2340,12
20230809,131500,368187860,2340,2340,2340,2340,0
20230809,131400,368187860,2340,2340,2340,2340,0
20230809,131300,368187860,2340,2340,2340,2335,214
20230809,131200,367687150,2335,2335,2335,2335,55
20230809,131100,367558725,2335,2335,2335,2335,0
20230809,131000,367558725,2335,2335,2335,2335,0
20230809,130900,367558725,2335,2335,2335,2335,0
20230809,130800,367558725,2335,2335,2335,2335,350
20230809,130700,366741475,2335,2335,2335,2335,0
20230809,130600,366741475,2335,2335,2335,2335,0
20230809,130500,366741475,2335,2335,2335,2335,0
20230809,130400,366741475,2335,2335,2335,2335,0
20230809,130300,366741475,2335,2335,2335,2335,7
20230809,130200,366725130,2345,2345,2345,2345,50
20230809,130100,366607880,2345,2345,2345,2345,285
20230809,130000,365939555,2345,2345,2345,2345,0
20230809,125900,365939555,2345,2345,2345,2345,1
20230809,125800,365937210,2345,2345,2345,2345,1077
20230809,125700,363411645,2345,2345,2345,2345,785
20230809,125600,361570820,2345,2345,2345,2345,169
20230809,125500,361174515,2345,2345,2345,2345,0
20230809,125400,361174515,2345,2345,2345,2335,41
20230809,125300,361078590,2345,2345,2345,2345,1226
20230809,125200,358203620,2340,2340,2340,2340,107
20230809,125100,357953240,2335,2335,2335,2335,0
20230809,125000,357953240,2335,2335,2335,2335,1
20230809,124900,357950905,2340,2340,2340,2340,222
20230809,124800,357431425,2330,2330,2330,2330,0
20230809,124700,357431425,2330,2330,2330,2330,10
20230809,124600,357408125,2330,2330,2330,2330,0
20230809,124500,357408125,2330,2330,2330,2330,50
20230809,124400,357291625,2330,2330,2330,2330,1028
20230809,124300,354896385,2335,2335,2335,2335,25
20230809,124200,354838010,2335,2335,2335,2330,952
20230809,124100,352615095,2335,2335,2335,2335,500
20230809,124000,351447595,2340,2335,2340,2335,205
20230809,123900,350968895,2345,2345,2345,2345,0
20230809,123800,350968895,2345,2345,2345,2345,0
20230809,123700,350968895,2345,2345,2345,2345,0
20230809,123600,350968895,2345,2345,2345,2340,370
20230809,123500,350101265,2340,2340,2340,2340,30
20230809,123400,350031065,2330,2330,2330,2330,0
20230809,123300,350031065,2330,2330,2330,2330,4
20230809,123200,350021745,2345,2345,2345,2345,1000
20230809,123100,347676745,2345,2345,2345,2340,1130
20230809,123000,345032055,2345,2345,2345,2345,0
20230809,122900,345032055,2345,2340,2345,2340,4669
20230809,122800,334094340,2330,2330,2330,2330,0
20230809,122700,334094340,2330,2335,2335,2330,4584
20230809,122600,323412645,2335,2335,2335,2335,13
20230809,122500,323382290,2335,2335,2335,2335,1056
20230809,122400,320916530,2335,2330,2335,2330,452
20230809,122300,319862120,2330,2330,2330,2330,0
20230809,122200,319862120,2330,2330,2330,2330,18
20230809,122100,319820180,2330,2330,2330,2330,50
20230809,122000,319703680,2330,2330,2330,2330,1345
20230809,121900,316569830,2330,2330,2330,2330,1
20230809,121800,316567500,2330,2330,2330,2330,1
20230809,121700,316565170,2330,2330,2330,2320,1155
20230809,121600,313885400,2330,2330,2330,2330,0
20230809,121500,313885400,2330,2330,2330,2330,0
20230809,121400,313885400,2330,2330,2330,2330,0
20230809,121300,313885400,2330,2330,2330,2330,0
20230809,121200,313885400,2330,2330,2330,2330,2
20230809,121100,313880740,2320,2320,2320,2320,105
20230809,121000,313637140,2330,2330,2330,2330,64
20230809,120900,313488020,2330,2325,2330,2325,352
20230809,120800,312667865,2325,2325,2325,2325,50
20230809,120700,312551615,2325,2325,2325,2325,520
20230809,120600,311342615,2325,2325,2325,2325,100
20230809,120500,311110115,2320,2320,2320,2320,0
20230809,120400,311110115,2320,2330,2330,2320,210
20230809,120300,310622215,2330,2330,2330,2330,0
20230809,120200,310622215,2330,2330,2330,2330,3
20230809,120100,310615225,2330,2330,2330,2330,0
20230809,120000,310615225,2330,2330,2330,2330,0
20230809,115900,310615225,2330,2330,2330,2330,23
20230809,115800,310561635,2325,2325,2325,2325,0
20230809,115700,310561635,2325,2325,2325,2325,59
20230809,115600,310424460,2325,2325,2325,2325,0
20230809,115500,310424460,2325,2325,2325,2325,500
20230809,115400,309261960,2330,2330,2330,2330,0
20230809,115300,309261960,2330,2330,2330,2330,0
20230809,115200,309261960,2330,2330,2330,2330,3
20230809,115100,309254970,2320,2320,2320,2320,0
20230809,115000,309254970,2320,2320,2320,2320,300
20230809,114900,308558970,2330,2330,2330,2330,0
20230809,114800,308558970,2330,2330,2330,2320,1831
20230809,114700,304297660,2330,2330,2330,2330,0
20230809,114600,304297660,2330,2330,2330,2330,2
20230809,114500,304293000,2330,2330,2330,2330,200
20230809,114400,303827000,2320,2320,2320,2320,71
20230809,114300,303662280,2325,2325,2325,2325,91
20230809,114200,303450705,2325,2325,2325,2325,43
20230809,114100,303350730,2325,2325,2325,2325,43
20230809,114000,303250755,2325,2325,2325,2325,0
20230809,113900,303250755,2325,2325,2325,2325,0
20230809,113800,303250755,2325,2325,2325,2325,485
20230809,113700,302123130,2330,2330,2330,2330,1
20230809,113600,302120800,2325,2325,2325,2325,958
20230809,113500,299893450,2320,2320,2320,2320,100
20230809,113400,299661450,2320,2320,2320,2320,6
20230809,113300,299647530,2320,2320,2320,2320,0
20230809,113200,299647530,2320,2320,2320,2320,0
20230809,113100,299647530,2320,2320,2320,2320,1200
20230809,113000,296863530,2320,2320,2320,2320,0
20230809,112900,296863530,2320,2320,2320,2320,250
20230809,112800,296283530,2315,2325,2325,2315,690
20230809,112700,294682480,2325,2325,2325,2325,0
20230809,112600,294682480,2325,2325,2325,2325,23
20230809,112500,294629005,2325,2325,2325,2325,300
20230809,112400,293931505,2325,2325,2325,2325,0
20230809,112300,293931505,2325,2325,2325,2325,40
20230809,112200,293838505,2325,2325,2325,2325,0
20230809,112100,293838505,2325,2325,2325,2325,220
20230809,112000,293327005,2325,2325,2325,2325,1279
20230809,111900,290353330,2325,2325,2325,2325,0
20230809,111800,290353330,2325,2325,2325,2325,0
20230809,111700,290353330,2325,2325,2325,2325,8
20230809,111600,290334730,2325,2325,2325,2325,0
20230809,111500,290334730,2325,2325,2325,2325,3
20230809,111400,290327755,2325,2325,2325,2325,0
20230809,111300,290327755,2325,2325,2325,2325,0
20230809,111200,290327755,2325,2325,2325,2325,0
20230809,111100,290327755,2325,2325,2325,2325,0
20230809,111000,290327755,2325,2325,2325,2325,0
20230809,110900,290327755,2325,2325,2325,2325,3791
20230809,110800,281513680,2315,2315,2315,2315,2486
20230809,110700,275758590,2315,2315,2315,2315,94
20230809,110600,275540980,2315,2315,2315,2315,100
20230809,110500,275309480,2315,2315,2315,2315,0
20230809,110400,275309480,2315,2315,2315,2315,0
20230809,110300,275309480,2315,2325,2325,2315,850
20230809,110200,273341230,2315,2320,2320,2315,217
20230809,110100,272837795,2310,2310,2310,2310,0
20230809,110000,272837795,2310,2310,2310,2310,0
20230809,105900,272837795,2310,2310,2310,2310,0
20230809,105800,272837795,2310,2310,2310,2310,10
20230809,105700,272814695,2310,2310,2310,2310,30
20230809,105600,272745395,2320,2320,2320,2320,20
20230809,105500,272698995,2325,2325,2325,2325,402
20230809,105400,271764345,2325,2325,2325,2325,0
20230809,105300,271764345,2325,2325,2325,2325,0
20230809,105200,271764345,2325,2325,2325,2325,0
20230809,105100,271764345,2325,2310,2325,2310,113
20230809,105000,271503255,2315,2315,2315,2315,0
20230809,104900,271503255,2315,2315,2315,2315,242
20230809,104800,270943025,2315,2325,2325,2315,1695
20230809,104700,267017890,2325,2325,2325,2325,740
20230809,104600,265297390,2330,2330,2330,2320,2075
20230809,104500,260462650,2330,2320,2330,2320,329
20230809,104400,259697700,2325,2325,2325,2325,505
20230809,104300,258523575,2325,2320,2325,2320,2960
20230809,104200,251644465,2325,2325,2325,2325,2
20230809,104100,251639815,2325,2320,2325,2320,3
20230809,104000,251632850,2320,2320,2320,2320,3097
20230809,103900,244447810,2320,2320,2320,2320,0
20230809,103800,244447810,2320,2320,2320,2320,0
20230809,103700,244447810,2320,2320,2320,2320,0
20230809,103600,244447810,2320,2320,2320,2320,0
20230809,103500,244447810,2320,2320,2320,2320,91
20230809,103400,244236690,2320,2320,2320,2320,0
20230809,103300,244236690,2320,2315,2320,2315,348
20230809,103200,243429335,2315,2315,2315,2315,8940
20230809,103100,222733235,2315,2315,2315,2315,10744
20230809,103000,197860875,2310,2310,2315,2310,148
20230809,102900,197518795,2310,2310,2310,2310,3
20230809,102800,197511865,2310,2315,2315,2310,501
20230809,102700,196352055,2315,2315,2315,2315,7
20230809,102600,196335850,2310,2310,2310,2310,100
20230809,102500,196104850,2310,2310,2310,2310,323
20230809,102400,195358720,2310,2310,2310,2310,0
20230809,102300,195358720,2310,2310,2310,2310,0
20230809,102200,195358720,2310,2310,2310,2310,486
20230809,102100,194236060,2315,2315,2315,2315,135
20230809,102000,193923535,2315,2315,2315,2315,100
20230809,101900,193692035,2315,2315,2315,2315,300
20230809,101800,192997535,2315,2315,2315,2315,219
20230809,101700,192490550,2320,2320,2320,2320,0
20230809,101600,192490550,2320,2320,2320,2320,43
20230809,101500,192390790,2315,2315,2320,2315,4
20230809,101400,192381525,2320,2315,2320,2315,301
20230809,101300,191683210,2320,2320,2320,2320,20
20230809,101200,191636810,2315,2315,2315,2315,6036
20230809,101100,177663470,2310,2310,2310,2310,657
20230809,101000,176145800,2315,2310,2315,2310,15578
20230809,100900,140154735,2310,2310,2310,2310,14
20230809,100800,140122395,2310,2310,2310,2310,21
20230809,100700,140073885,2310,2310,2310,2310,4
20230809,100600,140064645,2310,2310,2310,2310,0
20230809,100500,140064645,2310,2310,2310,2310,572
20230809,100400,138743325,2310,2310,2310,2310,1001
20230809,100300,136431015,2310,2305,2310,2305,3451
20230809,100200,128468010,2300,2300,2300,2300,13
20230809,100100,128438110,2300,2300,2300,2300,331
20230809,100000,127676810,2305,2300,2305,2300,5
20230809,095900,127665305,2300,2305,2305,2300,249
20230809,095800,127091365,2305,2305,2305,2305,2
20230809,095700,127086755,2305,2305,2305,2305,1
20230809,095600,127084450,2305,2305,2305,2305,30
20230809,095500,127015300,2310,2310,2310,2310,401
20230809,095400,126088990,2310,2310,2310,2310,236
20230809,095300,125543830,2310,2310,2310,2310,1
20230809,095200,125541520,2310,2310,2310,2310,108
20230809,095100,125292040,2310,2310,2310,2310,1
20230809,095000,125289730,2300,2300,2300,2300,0
20230809,094900,125289730,2300,2310,2310,2300,52
20230809,094800,125169630,2310,2310,2310,2310,94
20230809,094700,124952490,2310,2310,2310,2310,947
20230809,094600,122764920,2310,2310,2310,2310,1
20230809,094500,122762610,2300,2305,2305,2300,698
20230809,094400,121156890,2305,2305,2305,2305,75
20230809,094300,120984015,2300,2300,2300,2300,0
20230809,094200,120984015,2300,2300,2300,2300,0
20230809,094100,120984015,2300,2310,2310,2300,1100
20230809,094000,118452705,2310,2310,2310,2310,13
20230809,093900,118422675,2310,2310,2310,2310,996
20230809,093800,116121915,2310,2305,2310,2305,182
20230809,093700,115702160,2305,2310,2310,2305,551
20230809,093600,114431855,2310,2310,2310,2310,1
20230809,093500,114429545,2300,2300,2305,2300,1367
20230809,093400,111285440,2300,2315,2315,2300,1300
20230809,093300,108285455,2315,2315,2315,2315,541
20230809,093200,107033040,2315,2310,2315,2310,2
20230809,093100,107028415,2315,2310,2315,2310,252
20230809,093000,106446290,2310,2310,2310,2310,1
20230809,092900,106443980,2305,2305,2305,2305,10
20230809,092800,106420930,2305,2305,2305,2305,0
20230809,092700,106420930,2305,2305,2305,2305,4
20230809,092600,106411710,2305,2305,2305,2305,0
20230809,092500,106411710,2305,2305,2305,2305,48
20230809,092400,106301070,2305,2305,2305,2300,4001
20230809,092300,97096955,2310,2305,2310,2305,514
20230809,092200,95912115,2305,2305,2305,2305,20
20230809,092100,95866015,2310,2315,2315,2305,71
20230809,092000,95702005,2310,2310,2310,2310,10
20230809,091900,95678905,2315,2315,2315,2310,1162
20230809,091800,92989625,2315,2320,2320,2315,2206
20230809,091700,87881320,2320,2315,2320,2315,26
20230809,091600,87821105,2315,2300,2315,2300,21529
20230809,091500,38122625,2300,2300,2300,2300,574
20230809,091400,36802425,2295,2300,2300,2295,1448
20230809,091300,33478790,2300,2300,2305,2300,14
20230809,091200,33446585,2300,2305,2305,2300,311
20230809,091100,32730900,2305,2300,2305,2300,27
20230809,091000,32668765,2300,2295,2300,2295,77
20230809,090900,32491685,2295,2295,2295,2295,150
20230809,090800,32147435,2295,2300,2300,2295,100
20230809,090700,31917685,2295,2295,2295,2295,154
20230809,090600,31564255,2290,2290,2290,2290,565
20230809,090500,30270405,2295,2310,2310,2295,22
20230809,090400,30219855,2310,2295,2310,2290,1036
20230809,090300,27834810,2290,2290,2295,2290,583
20230809,090200,26499720,2290,2275,2290,2275,720
20230809,090100,24850935,2250,2295,2295,2250,8638
20230809,090000,5273550,2290,2310,2310,2290,2285