KissMeData/053270/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192100,287772520,2955,2955,2955,2955,1301
20230809,192000,287772520,2955,2955,2955,2955,0
20230809,191900,287772520,2955,2955,2955,2955,0
20230809,191800,287772520,2955,2955,2955,2955,0
20230809,191700,287772520,2955,2955,2955,2955,0
20230809,191600,287772520,2955,2955,2955,2955,0
20230809,191500,287772520,2955,2955,2955,2955,0
20230809,191400,287772520,2955,2955,2955,2955,0
20230809,191300,287772520,2955,2955,2955,2955,0
20230809,191200,287772520,2955,2955,2955,2955,0
20230809,191100,287772520,2955,2955,2955,2955,0
20230809,191000,287772520,2955,2955,2955,2955,0
20230809,190900,287772520,2955,2955,2955,2955,0
20230809,190800,287772520,2955,2955,2955,2955,0
20230809,190700,287772520,2955,2955,2955,2955,0
20230809,190600,287772520,2955,2955,2955,2955,0
20230809,190500,287772520,2955,2955,2955,2955,0
20230809,190400,287772520,2955,2955,2955,2955,0
20230809,190300,287772520,2955,2955,2955,2955,0
20230809,190200,287772520,2955,2955,2955,2955,0
20230809,190100,287772520,2955,2955,2955,2955,0
20230809,190000,287772520,2955,2955,2955,2955,0
20230809,185900,287772520,2955,2955,2955,2955,0
20230809,185800,287772520,2955,2955,2955,2955,0
20230809,185700,287772520,2955,2955,2955,2955,0
20230809,185600,287772520,2955,2955,2955,2955,0
20230809,185500,287772520,2955,2955,2955,2955,0
20230809,185400,287772520,2955,2955,2955,2955,0
20230809,185300,287772520,2955,2955,2955,2955,0
20230809,185200,287772520,2955,2955,2955,2955,0
20230809,185100,287772520,2955,2955,2955,2955,1301
20230809,185000,287772520,2955,2955,2955,2955,0
20230809,184900,287772520,2955,2955,2955,2955,0
20230809,184800,287772520,2955,2955,2955,2955,0
20230809,184700,287772520,2955,2955,2955,2955,0
20230809,184600,287772520,2955,2955,2955,2955,0
20230809,184500,287772520,2955,2955,2955,2955,0
20230809,184400,287772520,2955,2955,2955,2955,0
20230809,184300,287772520,2955,2955,2955,2955,0
20230809,184200,287772520,2955,2955,2955,2955,0
20230809,184100,287772520,2955,2955,2955,2955,0
20230809,184000,287772520,2955,2955,2955,2955,0
20230809,183900,287772520,2955,2955,2955,2955,0
20230809,183800,287772520,2955,2955,2955,2955,0
20230809,183700,287772520,2955,2955,2955,2955,0
20230809,183600,287772520,2955,2955,2955,2955,0
20230809,183500,287772520,2955,2955,2955,2955,0
20230809,183400,287772520,2955,2955,2955,2955,0
20230809,183300,287772520,2955,2955,2955,2955,0
20230809,183200,287772520,2955,2955,2955,2955,0
20230809,183100,287772520,2955,2955,2955,2955,0
20230809,183000,287772520,2955,2955,2955,2955,0
20230809,182900,287772520,2955,2955,2955,2955,0
20230809,182800,287772520,2955,2955,2955,2955,0
20230809,182700,287772520,2955,2955,2955,2955,0
20230809,182600,287772520,2955,2955,2955,2955,0
20230809,182500,287772520,2955,2955,2955,2955,0
20230809,182400,287772520,2955,2955,2955,2955,0
20230809,182300,287772520,2955,2955,2955,2955,0
20230809,182200,287772520,2955,2955,2955,2955,0
20230809,182100,287772520,2955,2955,2955,2955,1301
20230809,182000,287772520,2955,2955,2955,2955,0
20230809,181900,287772520,2955,2955,2955,2955,0
20230809,181800,287772520,2955,2955,2955,2955,0
20230809,181700,287772520,2955,2955,2955,2955,0
20230809,181600,287772520,2955,2955,2955,2955,0
20230809,181500,287772520,2955,2955,2955,2955,0
20230809,181400,287772520,2955,2955,2955,2955,0
20230809,181300,287772520,2955,2955,2955,2955,0
20230809,181200,287772520,2955,2955,2955,2955,0
20230809,181100,287772520,2955,2955,2955,2955,0
20230809,181000,287772520,2955,2955,2955,2955,0
20230809,180900,287772520,2955,2955,2955,2955,0
20230809,180800,287772520,2955,2955,2955,2955,0
20230809,180700,287772520,2955,2955,2955,2955,0
20230809,180600,287772520,2955,2955,2955,2955,0
20230809,180500,287772520,2955,2955,2955,2955,0
20230809,180400,287772520,2955,2955,2955,2955,0
20230809,180300,287772520,2955,2955,2955,2955,0
20230809,180200,287772520,2955,2955,2955,2955,0
20230809,180100,287772520,2955,2955,2955,2955,0
20230809,180000,287772520,2955,2955,2955,2955,0
20230809,175900,287772520,2955,2955,2955,2955,0
20230809,175800,287772520,2955,2955,2955,2955,0
20230809,175700,287772520,2955,2955,2955,2955,0
20230809,175600,287772520,2955,2955,2955,2955,0
20230809,175500,287772520,2955,2955,2955,2955,0
20230809,175400,287772520,2955,2955,2955,2955,0
20230809,175300,287772520,2955,2955,2955,2955,0
20230809,175200,287772520,2955,2955,2955,2955,0
20230809,175100,287772520,2955,2955,2955,2955,1301
20230809,175000,287772520,2955,2955,2955,2955,0
20230809,174900,287772520,2955,2955,2955,2955,0
20230809,174800,287772520,2955,2955,2955,2955,0
20230809,174700,287772520,2955,2955,2955,2955,0
20230809,174600,287772520,2955,2955,2955,2955,0
20230809,174500,287772520,2955,2955,2955,2955,0
20230809,174400,287772520,2955,2955,2955,2955,0
20230809,174300,287772520,2955,2955,2955,2955,0
20230809,174200,287772520,2955,2955,2955,2955,0
20230809,174100,287772520,2955,2955,2955,2955,0
20230809,174000,287772520,2955,2955,2955,2955,0
20230809,173900,287772520,2955,2955,2955,2955,0
20230809,173800,287772520,2955,2955,2955,2955,0
20230809,173700,287772520,2955,2955,2955,2955,0
20230809,173600,287772520,2955,2955,2955,2955,0
20230809,173500,287772520,2955,2955,2955,2955,0
20230809,173400,287772520,2955,2955,2955,2955,0
20230809,173300,287772520,2955,2955,2955,2955,0
20230809,173200,287772520,2955,2955,2955,2955,0
20230809,173100,287772520,2955,2955,2955,2955,0
20230809,173000,287772520,2955,2955,2955,2955,0
20230809,172900,287772520,2955,2955,2955,2955,0
20230809,172800,287772520,2955,2955,2955,2955,0
20230809,172700,287772520,2955,2955,2955,2955,0
20230809,172600,287772520,2955,2955,2955,2955,0
20230809,172500,287772520,2955,2955,2955,2955,0
20230809,172400,287772520,2955,2955,2955,2955,0
20230809,172300,287772520,2955,2955,2955,2955,0
20230809,172200,287772520,2955,2955,2955,2955,0
20230809,172100,287772520,2955,2955,2955,2955,1301
20230809,172000,287772520,2955,2955,2955,2955,0
20230809,171900,287772520,2955,2955,2955,2955,0
20230809,171800,287772520,2955,2955,2955,2955,0
20230809,171700,287772520,2955,2955,2955,2955,0
20230809,171600,287772520,2955,2955,2955,2955,0
20230809,171500,287772520,2955,2955,2955,2955,0
20230809,171400,287772520,2955,2955,2955,2955,0
20230809,171300,287772520,2955,2955,2955,2955,0
20230809,171200,287772520,2955,2955,2955,2955,0
20230809,171100,287772520,2955,2955,2955,2955,0
20230809,171000,287772520,2955,2955,2955,2955,0
20230809,170900,287772520,2955,2955,2955,2955,0
20230809,170800,287772520,2955,2955,2955,2955,0
20230809,170700,287772520,2955,2955,2955,2955,0
20230809,170600,287772520,2955,2955,2955,2955,0
20230809,170500,287772520,2955,2955,2955,2955,0
20230809,170400,287772520,2955,2955,2955,2955,0
20230809,170300,287772520,2955,2955,2955,2955,0
20230809,170200,287772520,2955,2955,2955,2955,0
20230809,170100,287772520,2955,2955,2955,2955,0
20230809,170000,287772520,2955,2955,2955,2955,0
20230809,165900,287772520,2955,2955,2955,2955,0
20230809,165800,287772520,2955,2955,2955,2955,0
20230809,165700,287772520,2955,2955,2955,2955,0
20230809,165600,287772520,2955,2955,2955,2955,0
20230809,165500,287772520,2955,2955,2955,2955,0
20230809,165400,287772520,2955,2955,2955,2955,0
20230809,165300,287772520,2955,2955,2955,2955,0
20230809,165200,287772520,2955,2955,2955,2955,0
20230809,165100,287772520,2955,2955,2955,2955,1301
20230809,165000,287772520,2955,2955,2955,2955,0
20230809,164900,287772520,2955,2955,2955,2955,0
20230809,164800,287772520,2955,2955,2955,2955,0
20230809,164700,287772520,2955,2955,2955,2955,0
20230809,164600,287772520,2955,2955,2955,2955,0
20230809,164500,287772520,2955,2955,2955,2955,0
20230809,164400,287772520,2955,2955,2955,2955,0
20230809,164300,287772520,2955,2955,2955,2955,0
20230809,164200,287772520,2955,2955,2955,2955,0
20230809,164100,287772520,2955,2955,2955,2955,0
20230809,164000,287772520,2955,2955,2955,2955,0
20230809,163900,287772520,2955,2955,2955,2955,0
20230809,163800,287772520,2955,2955,2955,2955,0
20230809,163700,287772520,2955,2955,2955,2955,0
20230809,163600,287772520,2955,2955,2955,2955,0
20230809,163500,287772520,2955,2955,2955,2955,0
20230809,163400,287772520,2955,2955,2955,2955,0
20230809,163300,287772520,2955,2955,2955,2955,0
20230809,163200,287772520,2955,2955,2955,2955,0
20230809,163100,287772520,2955,2955,2955,2955,0
20230809,163000,287772520,2955,2955,2955,2955,0
20230809,162900,287772520,2955,2955,2955,2955,0
20230809,162800,287772520,2955,2955,2955,2955,0
20230809,162700,287772520,2955,2955,2955,2955,0
20230809,162600,287772520,2955,2955,2955,2955,0
20230809,162500,287772520,2955,2955,2955,2955,0
20230809,162400,287772520,2955,2955,2955,2955,0
20230809,162300,287772520,2955,2955,2955,2955,0
20230809,162200,287772520,2955,2955,2955,2955,0
20230809,162100,287772520,2955,2955,2955,2955,1301
20230809,162000,287772520,2955,2955,2955,2955,0
20230809,161900,287772520,2955,2955,2955,2955,0
20230809,161800,287772520,2955,2955,2955,2955,0
20230809,161700,287772520,2955,2955,2955,2955,0
20230809,161600,287772520,2955,2955,2955,2955,0
20230809,161500,287772520,2955,2955,2955,2955,0
20230809,161400,287772520,2955,2955,2955,2955,0
20230809,161300,287772520,2955,2955,2955,2955,0
20230809,161200,287772520,2955,2955,2955,2955,0
20230809,161100,287772520,2955,2955,2955,2955,0
20230809,161000,287772520,2955,2955,2955,2955,0
20230809,160900,287772520,2955,2955,2955,2955,0
20230809,160800,287772520,2955,2955,2955,2955,0
20230809,160700,287772520,2955,2955,2955,2955,0
20230809,160600,287772520,2955,2955,2955,2955,0
20230809,160500,287772520,2955,2955,2955,2955,0
20230809,160400,287772520,2955,2955,2955,2955,0
20230809,160300,287772520,2955,2955,2955,2955,0
20230809,160200,287772520,2955,2955,2955,2955,0
20230809,160100,287772520,2955,2955,2955,2955,0
20230809,160000,287772520,2955,2955,2955,2955,0
20230809,155900,287772520,2955,2955,2955,2955,0
20230809,155800,287772520,2955,2955,2955,2955,0
20230809,155700,287772520,2955,2955,2955,2955,0
20230809,155600,287772520,2955,2955,2955,2955,0
20230809,155500,287772520,2955,2955,2955,2955,0
20230809,155400,287772520,2955,2955,2955,2955,0
20230809,155300,287772520,2955,2955,2955,2955,0
20230809,155200,287772520,2955,2955,2955,2955,0
20230809,155100,287772520,2955,2955,2955,2955,1301
20230809,155000,287772520,2955,2955,2955,2955,0
20230809,154900,287772520,2955,2955,2955,2955,0
20230809,154800,287772520,2955,2955,2955,2955,0
20230809,154700,287772520,2955,2955,2955,2955,0
20230809,154600,287772520,2955,2955,2955,2955,0
20230809,154500,287772520,2955,2955,2955,2955,0
20230809,154400,287772520,2955,2955,2955,2955,0
20230809,154300,287772520,2955,2955,2955,2955,0
20230809,154200,287772520,2955,2955,2955,2955,0
20230809,154100,287772520,2955,2955,2955,2955,0
20230809,154000,287772520,2955,2955,2955,2955,0
20230809,153900,287772520,2955,2955,2955,2955,0
20230809,153800,287772520,2955,2955,2955,2955,0
20230809,153700,287772520,2955,2955,2955,2955,0
20230809,153600,287772520,2955,2955,2955,2955,0
20230809,153500,287772520,2955,2955,2955,2955,0
20230809,153400,287772520,2955,2955,2955,2955,0
20230809,153300,287772520,2955,2955,2955,2955,0
20230809,153200,287772520,2955,2955,2955,2955,0
20230809,153100,287772520,2955,2955,2955,2955,0
20230809,153000,287772520,2955,2955,2955,2955,1301
20230809,152900,283928065,2955,2955,2955,2955,0
20230809,152800,283928065,2955,2955,2955,2955,0
20230809,152700,283928065,2955,2955,2955,2955,0
20230809,152600,283928065,2955,2955,2955,2955,0
20230809,152500,283928065,2955,2955,2955,2955,0
20230809,152400,283928065,2955,2955,2955,2955,0
20230809,152300,283928065,2955,2955,2955,2955,0
20230809,152200,283928065,2955,2955,2955,2955,0
20230809,152100,283928065,2955,2955,2955,2955,0
20230809,152000,283928065,2955,2955,2955,2955,0
20230809,151900,283928065,2955,2950,2955,2950,11
20230809,151800,283895610,2955,2940,2955,2930,3572
20230809,151700,273409760,2955,2955,2955,2955,0
20230809,151600,273409760,2955,2945,2955,2940,2059
20230809,151500,267354565,2945,2945,2945,2945,475
20230809,151400,265955690,2960,2960,2960,2960,25
20230809,151300,265881690,2960,2950,2960,2940,275
20230809,151200,265071430,2960,2960,2960,2960,0
20230809,151100,265071430,2960,2955,2960,2955,1712
20230809,151000,260003920,2960,2960,2960,2960,58
20230809,150900,259832240,2960,2960,2960,2960,93
20230809,150800,259556960,2960,2960,2960,2960,10
20230809,150700,259527360,2960,2960,2960,2960,15
20230809,150600,259482960,2960,2960,2960,2960,35
20230809,150500,259379360,2960,2960,2960,2960,112
20230809,150400,259047840,2960,2940,2960,2940,4331
20230809,150300,246300620,2960,2955,2960,2955,372
20230809,150200,245201255,2955,2955,2955,2955,0
20230809,150100,245201255,2955,2955,2955,2955,0
20230809,150000,245201255,2955,2940,2955,2935,5002
20230809,145900,230478235,2945,2945,2945,2945,0
20230809,145800,230478235,2945,2945,2945,2945,0
20230809,145700,230478235,2945,2945,2945,2945,0
20230809,145600,230478235,2945,2945,2945,2945,10
20230809,145500,230448785,2945,2945,2945,2945,3
20230809,145400,230439950,2945,2945,2945,2945,1545
20230809,145300,225889925,2950,2950,2950,2950,115
20230809,145200,225550675,2950,2950,2950,2950,0
20230809,145100,225550675,2950,2950,2950,2950,0
20230809,145000,225550675,2950,2950,2950,2950,501
20230809,144900,224072725,2945,2945,2945,2945,110
20230809,144800,223748775,2950,2950,2950,2950,0
20230809,144700,223748775,2950,2950,2950,2950,0
20230809,144600,223748775,2950,2950,2950,2950,265
20230809,144500,222967025,2950,2950,2950,2950,1
20230809,144400,222964075,2950,2950,2950,2950,0
20230809,144300,222964075,2950,2950,2950,2950,4
20230809,144200,222952275,2955,2955,2955,2955,0
20230809,144100,222952275,2955,2955,2955,2955,0
20230809,144000,222952275,2955,2950,2955,2940,1069
20230809,143900,219803675,2950,2950,2950,2950,0
20230809,143800,219803675,2950,2945,2950,2940,805
20230809,143700,217431950,2945,2945,2945,2945,2
20230809,143600,217426060,2945,2940,2945,2940,770
20230809,143500,215158585,2940,2940,2940,2940,3
20230809,143400,215149765,2940,2940,2940,2940,68
20230809,143300,214949845,2945,2945,2945,2945,1
20230809,143200,214946900,2935,2940,2940,2935,140
20230809,143100,214535870,2940,2940,2940,2940,120
20230809,143000,214183070,2945,2945,2945,2945,0
20230809,142900,214183070,2945,2945,2945,2945,0
20230809,142800,214183070,2945,2945,2945,2945,0
20230809,142700,214183070,2945,2945,2945,2945,0
20230809,142600,214183070,2945,2945,2945,2945,0
20230809,142500,214183070,2945,2945,2945,2945,0
20230809,142400,214183070,2945,2945,2945,2945,10
20230809,142300,214153620,2940,2940,2940,2940,0
20230809,142200,214153620,2940,2940,2940,2940,578
20230809,142100,212454300,2935,2935,2935,2935,0
20230809,142000,212454300,2935,2940,2940,2935,405
20230809,141900,211263605,2940,2940,2940,2940,0
20230809,141800,211263605,2940,2940,2940,2940,0
20230809,141700,211263605,2940,2940,2940,2940,0
20230809,141600,211263605,2940,2940,2940,2940,595
20230809,141500,209514305,2940,2940,2940,2940,0
20230809,141400,209514305,2940,2940,2940,2940,0
20230809,141300,209514305,2940,2940,2940,2940,1008
20230809,141200,206550785,2940,2940,2940,2940,0
20230809,141100,206550785,2940,2940,2940,2940,30
20230809,141000,206462585,2945,2945,2945,2945,350
20230809,140900,205431835,2945,2945,2945,2945,0
20230809,140800,205431835,2945,2945,2945,2945,0
20230809,140700,205431835,2945,2945,2945,2945,0
20230809,140600,205431835,2945,2945,2945,2945,5
20230809,140500,205417110,2945,2945,2945,2945,0
20230809,140400,205417110,2945,2945,2945,2945,50
20230809,140300,205269860,2945,2945,2945,2945,0
20230809,140200,205269860,2945,2945,2945,2945,4
20230809,140100,205258080,2945,2945,2945,2945,0
20230809,140000,205258080,2945,2945,2945,2945,85
20230809,135900,205007755,2945,2945,2945,2945,0
20230809,135800,205007755,2945,2945,2945,2945,34
20230809,135700,204907625,2945,2945,2945,2945,0
20230809,135600,204907625,2945,2945,2945,2945,0
20230809,135500,204907625,2945,2945,2945,2945,111
20230809,135400,204580730,2945,2945,2945,2945,400
20230809,135300,203402730,2945,2945,2945,2945,8
20230809,135200,203379170,2945,2945,2945,2945,0
20230809,135100,203379170,2945,2945,2945,2945,20
20230809,135000,203320270,2945,2945,2945,2945,100
20230809,134900,203025770,2945,2945,2945,2945,0
20230809,134800,203025770,2945,2945,2945,2945,0
20230809,134700,203025770,2945,2945,2945,2945,0
20230809,134600,203025770,2945,2945,2945,2945,0
20230809,134500,203025770,2945,2945,2945,2945,0
20230809,134400,203025770,2945,2945,2945,2945,1585
20230809,134300,198357945,2945,2945,2945,2945,140
20230809,134200,197945645,2945,2945,2945,2945,111
20230809,134100,197618750,2945,2945,2945,2945,3
20230809,134000,197609915,2945,2945,2945,2945,600
20230809,133900,195842915,2930,2940,2950,2930,470
20230809,133800,194461105,2940,2945,2945,2940,2824
20230809,133700,186147090,2945,2940,2945,2940,2607
20230809,133600,178481940,2930,2930,2930,2930,100
20230809,133500,178188940,2940,2940,2940,2940,0
20230809,133400,178188940,2940,2940,2940,2940,0
20230809,133300,178188940,2940,2940,2940,2940,0
20230809,133200,178188940,2940,2940,2940,2940,0
20230809,133100,178188940,2940,2935,2940,2935,172
20230809,133000,177684115,2935,2935,2935,2935,57
20230809,132900,177516820,2930,2935,2935,2930,500
20230809,132800,176051320,2935,2940,2940,2935,101
20230809,132700,175754880,2940,2940,2940,2940,0
20230809,132600,175754880,2940,2940,2940,2940,0
20230809,132500,175754880,2940,2940,2940,2940,0
20230809,132400,175754880,2940,2940,2940,2940,0
20230809,132300,175754880,2940,2940,2940,2940,0
20230809,132200,175754880,2940,2940,2940,2940,0
20230809,132100,175754880,2940,2940,2940,2940,10
20230809,132000,175725480,2940,2940,2940,2935,76
20230809,131900,175502360,2935,2935,2935,2935,0
20230809,131800,175502360,2935,2935,2935,2935,0
20230809,131700,175502360,2935,2935,2935,2935,0
20230809,131600,175502360,2935,2935,2935,2935,307
20230809,131500,174601315,2930,2930,2930,2930,0
20230809,131400,174601315,2930,2930,2930,2930,0
20230809,131300,174601315,2930,2930,2930,2930,0
20230809,131200,174601315,2930,2930,2930,2930,0
20230809,131100,174601315,2930,2940,2940,2930,130
20230809,131000,174220115,2940,2940,2940,2940,0
20230809,130900,174220115,2940,2940,2940,2940,0
20230809,130800,174220115,2940,2930,2940,2930,11
20230809,130700,174187875,2935,2935,2935,2935,0
20230809,130600,174187875,2935,2935,2935,2935,0
20230809,130500,174187875,2935,2935,2935,2935,0
20230809,130400,174187875,2935,2935,2935,2935,50
20230809,130300,174041125,2940,2940,2940,2940,2
20230809,130200,174035245,2935,2935,2935,2935,0
20230809,130100,174035245,2935,2935,2935,2935,438
20230809,130000,172749715,2935,2935,2935,2935,390
20230809,125900,171605065,2930,2930,2930,2930,0
20230809,125800,171605065,2930,2935,2935,2930,24
20230809,125700,171534665,2935,2935,2935,2935,700
20230809,125600,169480165,2935,2935,2935,2935,1
20230809,125500,169477230,2930,2930,2930,2930,0
20230809,125400,169477230,2930,2930,2930,2930,200
20230809,125300,168891230,2930,2930,2930,2930,261
20230809,125200,168126500,2935,2935,2935,2935,1
20230809,125100,168123565,2930,2930,2930,2930,0
20230809,125000,168123565,2930,2930,2930,2930,30
20230809,124900,168035665,2935,2935,2935,2935,0
20230809,124800,168035665,2935,2935,2935,2935,14
20230809,124700,167994575,2935,2930,2935,2930,33
20230809,124600,167897880,2935,2935,2935,2935,0
20230809,124500,167897880,2935,2935,2935,2935,4
20230809,124400,167886140,2935,2935,2935,2935,0
20230809,124300,167886140,2935,2935,2935,2935,0
20230809,124200,167886140,2935,2935,2935,2935,1
20230809,124100,167883205,2935,2935,2935,2935,0
20230809,124000,167883205,2935,2935,2935,2935,0
20230809,123900,167883205,2935,2935,2935,2935,5
20230809,123800,167868530,2935,2935,2935,2935,739
20230809,123700,165699565,2930,2930,2930,2930,112
20230809,123600,165371405,2930,2930,2930,2930,103
20230809,123500,165069615,2930,2930,2930,2930,70
20230809,123400,164864515,2925,2930,2930,2925,341
20230809,123300,163865390,2925,2925,2925,2925,0
20230809,123200,163865390,2925,2935,2935,2925,41
20230809,123100,163745065,2935,2935,2935,2935,9
20230809,123000,163718650,2925,2930,2930,2925,240
20230809,122900,163015455,2925,2925,2925,2925,1
20230809,122800,163012530,2930,2930,2930,2925,451
20230809,122700,161691105,2925,2930,2930,2925,646
20230809,122600,159798340,2930,2930,2930,2930,0
20230809,122500,159798340,2930,2930,2930,2930,68
20230809,122400,159599100,2925,2925,2925,2925,1
20230809,122300,159596175,2935,2935,2935,2935,0
20230809,122200,159596175,2935,2935,2935,2935,3
20230809,122100,159587370,2935,2935,2935,2935,0
20230809,122000,159587370,2935,2935,2935,2935,0
20230809,121900,159587370,2935,2935,2935,2935,0
20230809,121800,159587370,2935,2935,2935,2935,0
20230809,121700,159587370,2935,2935,2935,2935,0
20230809,121600,159587370,2935,2935,2935,2935,0
20230809,121500,159587370,2935,2935,2935,2935,698
20230809,121400,157538740,2935,2935,2935,2935,0
20230809,121300,157538740,2935,2935,2935,2935,0
20230809,121200,157538740,2935,2930,2935,2930,75
20230809,121100,157318810,2930,2930,2930,2930,160
20230809,121000,156850010,2930,2930,2930,2930,1
20230809,120900,156847080,2925,2925,2925,2925,500
20230809,120800,155384580,2920,2920,2920,2920,0
20230809,120700,155384580,2920,2920,2920,2920,0
20230809,120600,155384580,2920,2920,2920,2920,1500
20230809,120500,151004580,2920,2935,2935,2920,2
20230809,120400,150998725,2920,2920,2920,2920,11
20230809,120300,150966605,2935,2920,2935,2920,4
20230809,120200,150954880,2920,2920,2920,2920,0
20230809,120100,150954880,2920,2920,2920,2920,0
20230809,120000,150954880,2920,2920,2920,2920,0
20230809,115900,150954880,2920,2920,2920,2920,0
20230809,115800,150954880,2920,2920,2920,2920,0
20230809,115700,150954880,2920,2920,2920,2920,2000
20230809,115600,145114880,2920,2920,2920,2920,754
20230809,115500,142913200,2935,2935,2935,2935,0
20230809,115400,142913200,2935,2935,2935,2935,0
20230809,115300,142913200,2935,2935,2935,2935,0
20230809,115200,142913200,2935,2935,2935,2935,0
20230809,115100,142913200,2935,2935,2935,2935,0
20230809,115000,142913200,2935,2935,2935,2935,0
20230809,114900,142913200,2935,2935,2935,2935,0
20230809,114800,142913200,2935,2935,2935,2935,0
20230809,114700,142913200,2935,2935,2935,2935,3
20230809,114600,142904395,2920,2920,2920,2920,0
20230809,114500,142904395,2920,2920,2940,2920,35
20230809,114400,142801595,2940,2940,2940,2940,3
20230809,114300,142792775,2935,2925,2935,2925,8
20230809,114200,142769345,2940,2940,2940,2940,0
20230809,114100,142769345,2940,2940,2940,2940,0
20230809,114000,142769345,2940,2940,2940,2940,1
20230809,113900,142766405,2935,2940,2940,2935,220
20230809,113800,142120665,2935,2935,2935,2935,200
20230809,113700,141533665,2925,2925,2925,2925,8
20230809,113600,141510265,2920,2935,2935,2920,2
20230809,113500,141504410,2920,2930,2935,2920,503
20230809,113400,140030620,2935,2935,2935,2935,38
20230809,113300,139919090,2935,2935,2935,2935,217
20230809,113200,139282195,2935,2935,2940,2935,1961
20230809,113100,133526280,2930,2930,2930,2930,370
20230809,113000,132442180,2925,2925,2925,2920,280
20230809,112900,131623680,2930,2930,2930,2930,0
20230809,112800,131623680,2930,2930,2930,2930,100
20230809,112700,131330680,2930,2930,2930,2930,0
20230809,112600,131330680,2930,2930,2930,2930,0
20230809,112500,131330680,2930,2930,2930,2930,0
20230809,112400,131330680,2930,2930,2930,2930,118
20230809,112300,130984940,2930,2930,2930,2930,138
20230809,112200,130580600,2930,2915,2930,2915,9225
20230809,112100,103660785,2915,2915,2915,2915,0
20230809,112000,103660785,2915,2915,2915,2915,0
20230809,111900,103660785,2915,2915,2915,2915,11
20230809,111800,103628720,2910,2910,2910,2910,0
20230809,111700,103628720,2910,2910,2910,2910,6
20230809,111600,103611260,2910,2915,2915,2910,1048
20230809,111500,100556580,2910,2910,2910,2910,1291
20230809,111400,96799770,2910,2910,2910,2910,0
20230809,111300,96799770,2910,2910,2910,2910,0
20230809,111200,96799770,2910,2910,2910,2910,0
20230809,111100,96799770,2910,2910,2910,2910,0
20230809,111000,96799770,2910,2910,2910,2910,6
20230809,110900,96782310,2910,2910,2910,2910,0
20230809,110800,96782310,2910,2910,2910,2910,0
20230809,110700,96782310,2910,2910,2910,2910,66
20230809,110600,96590250,2910,2910,2910,2910,1
20230809,110500,96587340,2910,2910,2910,2910,0
20230809,110400,96587340,2910,2905,2910,2905,2
20230809,110300,96581525,2910,2910,2910,2910,0
20230809,110200,96581525,2910,2910,2910,2910,0
20230809,110100,96581525,2910,2910,2910,2910,0
20230809,110000,96581525,2910,2910,2910,2910,104
20230809,105900,96278885,2905,2905,2905,2905,66
20230809,105800,96087155,2905,2905,2905,2905,34
20230809,105700,95988385,2905,2905,2905,2905,0
20230809,105600,95988385,2905,2905,2905,2905,0
20230809,105500,95988385,2905,2905,2905,2905,0
20230809,105400,95988385,2905,2905,2905,2905,0
20230809,105300,95988385,2905,2905,2905,2905,0
20230809,105200,95988385,2905,2905,2905,2905,939
20230809,105100,93260590,2905,2905,2905,2905,0
20230809,105000,93260590,2905,2905,2905,2905,0
20230809,104900,93260590,2905,2905,2905,2905,550
20230809,104800,91662840,2905,2905,2905,2905,2
20230809,104700,91657030,2905,2905,2905,2905,0
20230809,104600,91657030,2905,2905,2905,2905,0
20230809,104500,91657030,2905,2905,2905,2905,201
20230809,104400,91073125,2910,2910,2910,2910,10
20230809,104300,91044025,2910,2910,2910,2910,123
20230809,104200,90686095,2910,2910,2910,2910,0
20230809,104100,90686095,2910,2910,2910,2910,0
20230809,104000,90686095,2910,2910,2910,2910,198
20230809,103900,90109915,2910,2910,2910,2910,0
20230809,103800,90109915,2910,2910,2910,2910,1000
20230809,103700,87199915,2905,2905,2905,2905,0
20230809,103600,87199915,2905,2905,2915,2905,65
20230809,103500,87010900,2905,2915,2915,2905,11
20230809,103400,86978935,2920,2920,2920,2920,225
20230809,103300,86321935,2905,2905,2905,2905,500
20230809,103200,84869435,2905,2905,2905,2905,400
20230809,103100,83707435,2905,2905,2905,2905,30
20230809,103000,83620285,2920,2920,2920,2920,91
20230809,102900,83354565,2920,2920,2920,2920,35
20230809,102800,83252365,2920,2920,2920,2920,0
20230809,102700,83252365,2920,2920,2920,2920,0
20230809,102600,83252365,2920,2910,2920,2910,2609
20230809,102500,75647965,2910,2905,2910,2905,108
20230809,102400,75334220,2905,2900,2905,2900,200
20230809,102300,74753720,2900,2900,2900,2900,281
20230809,102200,73938820,2910,2910,2910,2910,400
20230809,102100,72774820,2900,2900,2900,2900,1
20230809,102000,72771920,2910,2910,2910,2910,0
20230809,101900,72771920,2910,2910,2910,2910,0
20230809,101800,72771920,2910,2910,2910,2910,1
20230809,101700,72769010,2905,2905,2905,2905,70
20230809,101600,72565660,2905,2905,2905,2905,520
20230809,101500,71055060,2910,2910,2910,2910,446
20230809,101400,69757200,2910,2910,2910,2910,564
20230809,101300,68115960,2915,2915,2915,2915,0
20230809,101200,68115960,2915,2915,2915,2915,74
20230809,101100,67900250,2915,2915,2915,2915,0
20230809,101000,67900250,2915,2915,2915,2915,11
20230809,100900,67868185,2900,2900,2900,2900,1
20230809,100800,67865285,2900,2900,2900,2900,120
20230809,100700,67517285,2915,2915,2915,2915,0
20230809,100600,67517285,2915,2910,2915,2910,30
20230809,100500,67429905,2910,2910,2910,2910,201
20230809,100400,66844995,2910,2910,2910,2910,100
20230809,100300,66553995,2910,2900,2910,2900,1792
20230809,100200,61346830,2900,2900,2900,2900,10
20230809,100100,61317830,2900,2900,2900,2900,103
20230809,100000,61019130,2900,2900,2900,2900,38
20230809,095900,60908930,2900,2900,2900,2900,0
20230809,095800,60908930,2900,2900,2900,2900,23
20230809,095700,60842230,2900,2900,2900,2900,300
20230809,095600,59972230,2905,2900,2905,2900,205
20230809,095500,59377705,2900,2900,2900,2900,4
20230809,095400,59366105,2900,2900,2900,2900,0
20230809,095300,59366105,2900,2900,2900,2900,3
20230809,095200,59357405,2900,2900,2900,2900,0
20230809,095100,59357405,2900,2900,2900,2900,200
20230809,095000,58777405,2900,2880,2900,2880,642
20230809,094900,56915625,2905,2905,2905,2905,20
20230809,094800,56857525,2910,2905,2910,2905,844
20230809,094700,54405670,2900,2885,2900,2885,8541
20230809,094600,29682265,2875,2870,2875,2870,2115
20230809,094500,23611640,2870,2875,2875,2870,435
20230809,094400,22362515,2875,2875,2875,2875,0
20230809,094300,22362515,2875,2875,2875,2875,0
20230809,094200,22362515,2875,2885,2885,2875,35
20230809,094100,22261880,2885,2880,2885,2880,45
20230809,094000,22132275,2875,2875,2875,2875,1
20230809,093900,22129400,2880,2880,2880,2880,1
20230809,093800,22126520,2875,2880,2880,2875,46
20230809,093700,21994140,2885,2880,2885,2880,215
20230809,093600,21373925,2880,2880,2880,2880,0
20230809,093500,21373925,2880,2880,2880,2880,21
20230809,093400,21313445,2880,2880,2885,2880,74
20230809,093300,21100275,2885,2885,2885,2885,8
20230809,093200,21077195,2885,2885,2885,2885,0
20230809,093100,21077195,2885,2885,2885,2885,2
20230809,093000,21071425,2885,2885,2885,2885,0
20230809,092900,21071425,2885,2875,2885,2875,154
20230809,092800,20628135,2875,2875,2875,2875,148
20230809,092700,20202635,2875,2875,2875,2875,106
20230809,092600,19897885,2875,2875,2875,2875,628
20230809,092500,18092385,2875,2875,2885,2875,41
20230809,092400,17974150,2890,2890,2890,2890,0
20230809,092300,17974150,2890,2890,2890,2890,4
20230809,092200,17962590,2875,2875,2875,2875,1
20230809,092100,17959715,2890,2890,2890,2870,5
20230809,092000,17945285,2885,2885,2885,2885,61
20230809,091900,17769300,2885,2880,2885,2880,954
20230809,091800,15017265,2885,2885,2885,2885,600
20230809,091700,13286265,2885,2885,2885,2885,1
20230809,091600,13283380,2870,2870,2870,2870,0
20230809,091500,13283380,2870,2885,2885,2870,16
20230809,091400,13237430,2870,2870,2870,2870,117
20230809,091300,12901640,2870,2870,2870,2870,45
20230809,091200,12772490,2885,2880,2885,2880,88
20230809,091100,12519040,2880,2880,2880,2880,818
20230809,091000,10163200,2880,2870,2885,2870,94
20230809,090900,9893000,2870,2870,2870,2870,1
20230809,090800,9890130,2865,2865,2865,2865,84
20230809,090700,9649470,2855,2855,2855,2855,22
20230809,090600,9586660,2855,2855,2855,2845,1154
20230809,090500,6296150,2845,2845,2845,2845,0
20230809,090400,6296150,2845,2845,2845,2845,600
20230809,090300,4589150,2845,2845,2845,2845,5
20230809,090200,4574925,2845,2850,2850,2845,512
20230809,090100,3115875,2850,2860,2860,2850,361
20230809,090000,2083595,2865,2880,2880,2860,726