KissMeData/062970/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192500,319082775,2625,2625,2625,2625,3402
20230809,192400,319082775,2625,2625,2625,2625,0
20230809,192300,319082775,2625,2625,2625,2625,0
20230809,192200,319082775,2625,2625,2625,2625,0
20230809,192100,319082775,2625,2625,2625,2625,0
20230809,192000,319082775,2625,2625,2625,2625,0
20230809,191900,319082775,2625,2625,2625,2625,0
20230809,191800,319082775,2625,2625,2625,2625,0
20230809,191700,319082775,2625,2625,2625,2625,0
20230809,191600,319082775,2625,2625,2625,2625,0
20230809,191500,319082775,2625,2625,2625,2625,0
20230809,191400,319082775,2625,2625,2625,2625,0
20230809,191300,319082775,2625,2625,2625,2625,0
20230809,191200,319082775,2625,2625,2625,2625,0
20230809,191100,319082775,2625,2625,2625,2625,0
20230809,191000,319082775,2625,2625,2625,2625,0
20230809,190900,319082775,2625,2625,2625,2625,0
20230809,190800,319082775,2625,2625,2625,2625,0
20230809,190700,319082775,2625,2625,2625,2625,0
20230809,190600,319082775,2625,2625,2625,2625,0
20230809,190500,319082775,2625,2625,2625,2625,0
20230809,190400,319082775,2625,2625,2625,2625,0
20230809,190300,319082775,2625,2625,2625,2625,0
20230809,190200,319082775,2625,2625,2625,2625,0
20230809,190100,319082775,2625,2625,2625,2625,0
20230809,190000,319082775,2625,2625,2625,2625,0
20230809,185900,319082775,2625,2625,2625,2625,0
20230809,185800,319082775,2625,2625,2625,2625,0
20230809,185700,319082775,2625,2625,2625,2625,0
20230809,185600,319082775,2625,2625,2625,2625,0
20230809,185500,319082775,2625,2625,2625,2625,3402
20230809,185400,319082775,2625,2625,2625,2625,0
20230809,185300,319082775,2625,2625,2625,2625,0
20230809,185200,319082775,2625,2625,2625,2625,0
20230809,185100,319082775,2625,2625,2625,2625,0
20230809,185000,319082775,2625,2625,2625,2625,0
20230809,184900,319082775,2625,2625,2625,2625,0
20230809,184800,319082775,2625,2625,2625,2625,0
20230809,184700,319082775,2625,2625,2625,2625,0
20230809,184600,319082775,2625,2625,2625,2625,0
20230809,184500,319082775,2625,2625,2625,2625,0
20230809,184400,319082775,2625,2625,2625,2625,0
20230809,184300,319082775,2625,2625,2625,2625,0
20230809,184200,319082775,2625,2625,2625,2625,0
20230809,184100,319082775,2625,2625,2625,2625,0
20230809,184000,319082775,2625,2625,2625,2625,0
20230809,183900,319082775,2625,2625,2625,2625,0
20230809,183800,319082775,2625,2625,2625,2625,0
20230809,183700,319082775,2625,2625,2625,2625,0
20230809,183600,319082775,2625,2625,2625,2625,0
20230809,183500,319082775,2625,2625,2625,2625,0
20230809,183400,319082775,2625,2625,2625,2625,0
20230809,183300,319082775,2625,2625,2625,2625,0
20230809,183200,319082775,2625,2625,2625,2625,0
20230809,183100,319082775,2625,2625,2625,2625,0
20230809,183000,319082775,2625,2625,2625,2625,0
20230809,182900,319082775,2625,2625,2625,2625,0
20230809,182800,319082775,2625,2625,2625,2625,0
20230809,182700,319082775,2625,2625,2625,2625,0
20230809,182600,319082775,2625,2625,2625,2625,0
20230809,182500,319082775,2625,2625,2625,2625,3402
20230809,182400,319082775,2625,2625,2625,2625,0
20230809,182300,319082775,2625,2625,2625,2625,0
20230809,182200,319082775,2625,2625,2625,2625,0
20230809,182100,319082775,2625,2625,2625,2625,0
20230809,182000,319082775,2625,2625,2625,2625,0
20230809,181900,319082775,2625,2625,2625,2625,0
20230809,181800,319082775,2625,2625,2625,2625,0
20230809,181700,319082775,2625,2625,2625,2625,0
20230809,181600,319082775,2625,2625,2625,2625,0
20230809,181500,319082775,2625,2625,2625,2625,0
20230809,181400,319082775,2625,2625,2625,2625,0
20230809,181300,319082775,2625,2625,2625,2625,0
20230809,181200,319082775,2625,2625,2625,2625,0
20230809,181100,319082775,2625,2625,2625,2625,0
20230809,181000,319082775,2625,2625,2625,2625,0
20230809,180900,319082775,2625,2625,2625,2625,0
20230809,180800,319082775,2625,2625,2625,2625,0
20230809,180700,319082775,2625,2625,2625,2625,0
20230809,180600,319082775,2625,2625,2625,2625,0
20230809,180500,319082775,2625,2625,2625,2625,0
20230809,180400,319082775,2625,2625,2625,2625,0
20230809,180300,319082775,2625,2625,2625,2625,0
20230809,180200,319082775,2625,2625,2625,2625,0
20230809,180100,319082775,2625,2625,2625,2625,0
20230809,180000,319082775,2625,2625,2625,2625,0
20230809,175900,319082775,2625,2625,2625,2625,0
20230809,175800,319082775,2625,2625,2625,2625,0
20230809,175700,319082775,2625,2625,2625,2625,0
20230809,175600,319082775,2625,2625,2625,2625,0
20230809,175500,319082775,2625,2625,2625,2625,3402
20230809,175400,319082775,2625,2625,2625,2625,0
20230809,175300,319082775,2625,2625,2625,2625,0
20230809,175200,319082775,2625,2625,2625,2625,0
20230809,175100,319082775,2625,2625,2625,2625,0
20230809,175000,319082775,2625,2625,2625,2625,0
20230809,174900,319082775,2625,2625,2625,2625,0
20230809,174800,319082775,2625,2625,2625,2625,0
20230809,174700,319082775,2625,2625,2625,2625,0
20230809,174600,319082775,2625,2625,2625,2625,0
20230809,174500,319082775,2625,2625,2625,2625,0
20230809,174400,319082775,2625,2625,2625,2625,0
20230809,174300,319082775,2625,2625,2625,2625,0
20230809,174200,319082775,2625,2625,2625,2625,0
20230809,174100,319082775,2625,2625,2625,2625,0
20230809,174000,319082775,2625,2625,2625,2625,0
20230809,173900,319082775,2625,2625,2625,2625,0
20230809,173800,319082775,2625,2625,2625,2625,0
20230809,173700,319082775,2625,2625,2625,2625,0
20230809,173600,319082775,2625,2625,2625,2625,0
20230809,173500,319082775,2625,2625,2625,2625,0
20230809,173400,319082775,2625,2625,2625,2625,0
20230809,173300,319082775,2625,2625,2625,2625,0
20230809,173200,319082775,2625,2625,2625,2625,0
20230809,173100,319082775,2625,2625,2625,2625,0
20230809,173000,319082775,2625,2625,2625,2625,0
20230809,172900,319082775,2625,2625,2625,2625,0
20230809,172800,319082775,2625,2625,2625,2625,0
20230809,172700,319082775,2625,2625,2625,2625,0
20230809,172600,319082775,2625,2625,2625,2625,0
20230809,172500,319082775,2625,2625,2625,2625,3402
20230809,172400,319082775,2625,2625,2625,2625,0
20230809,172300,319082775,2625,2625,2625,2625,0
20230809,172200,319082775,2625,2625,2625,2625,0
20230809,172100,319082775,2625,2625,2625,2625,0
20230809,172000,319082775,2625,2625,2625,2625,0
20230809,171900,319082775,2625,2625,2625,2625,0
20230809,171800,319082775,2625,2625,2625,2625,0
20230809,171700,319082775,2625,2625,2625,2625,0
20230809,171600,319082775,2625,2625,2625,2625,0
20230809,171500,319082775,2625,2625,2625,2625,0
20230809,171400,319082775,2625,2625,2625,2625,0
20230809,171300,319082775,2625,2625,2625,2625,0
20230809,171200,319082775,2625,2625,2625,2625,0
20230809,171100,319082775,2625,2625,2625,2625,0
20230809,171000,319082775,2625,2625,2625,2625,0
20230809,170900,319082775,2625,2625,2625,2625,0
20230809,170800,319082775,2625,2625,2625,2625,0
20230809,170700,319082775,2625,2625,2625,2625,0
20230809,170600,319082775,2625,2625,2625,2625,0
20230809,170500,319082775,2625,2625,2625,2625,0
20230809,170400,319082775,2625,2625,2625,2625,0
20230809,170300,319082775,2625,2625,2625,2625,0
20230809,170200,319082775,2625,2625,2625,2625,0
20230809,170100,319082775,2625,2625,2625,2625,0
20230809,170000,319082775,2625,2625,2625,2625,0
20230809,165900,319082775,2625,2625,2625,2625,0
20230809,165800,319082775,2625,2625,2625,2625,0
20230809,165700,319082775,2625,2625,2625,2625,0
20230809,165600,319082775,2625,2625,2625,2625,0
20230809,165500,319082775,2625,2625,2625,2625,3402
20230809,165400,319082775,2625,2625,2625,2625,0
20230809,165300,319082775,2625,2625,2625,2625,0
20230809,165200,319082775,2625,2625,2625,2625,0
20230809,165100,319082775,2625,2625,2625,2625,0
20230809,165000,319082775,2625,2625,2625,2625,0
20230809,164900,319082775,2625,2625,2625,2625,0
20230809,164800,319082775,2625,2625,2625,2625,0
20230809,164700,319082775,2625,2625,2625,2625,0
20230809,164600,319082775,2625,2625,2625,2625,0
20230809,164500,319082775,2625,2625,2625,2625,0
20230809,164400,319082775,2625,2625,2625,2625,0
20230809,164300,319082775,2625,2625,2625,2625,0
20230809,164200,319082775,2625,2625,2625,2625,0
20230809,164100,319082775,2625,2625,2625,2625,0
20230809,164000,319082775,2625,2625,2625,2625,0
20230809,163900,319082775,2625,2625,2625,2625,0
20230809,163800,319082775,2625,2625,2625,2625,0
20230809,163700,319082775,2625,2625,2625,2625,0
20230809,163600,319082775,2625,2625,2625,2625,0
20230809,163500,319082775,2625,2625,2625,2625,0
20230809,163400,319082775,2625,2625,2625,2625,0
20230809,163300,319082775,2625,2625,2625,2625,0
20230809,163200,319082775,2625,2625,2625,2625,0
20230809,163100,319082775,2625,2625,2625,2625,0
20230809,163000,319082775,2625,2625,2625,2625,0
20230809,162900,319082775,2625,2625,2625,2625,0
20230809,162800,319082775,2625,2625,2625,2625,0
20230809,162700,319082775,2625,2625,2625,2625,0
20230809,162600,319082775,2625,2625,2625,2625,0
20230809,162500,319082775,2625,2625,2625,2625,3402
20230809,162400,319082775,2625,2625,2625,2625,0
20230809,162300,319082775,2625,2625,2625,2625,0
20230809,162200,319082775,2625,2625,2625,2625,0
20230809,162100,319082775,2625,2625,2625,2625,0
20230809,162000,319082775,2625,2625,2625,2625,0
20230809,161900,319082775,2625,2625,2625,2625,0
20230809,161800,319082775,2625,2625,2625,2625,0
20230809,161700,319082775,2625,2625,2625,2625,0
20230809,161600,319082775,2625,2625,2625,2625,0
20230809,161500,319082775,2625,2625,2625,2625,0
20230809,161400,319082775,2625,2625,2625,2625,0
20230809,161300,319082775,2625,2625,2625,2625,0
20230809,161200,319082775,2625,2625,2625,2625,0
20230809,161100,319082775,2625,2625,2625,2625,0
20230809,161000,319082775,2625,2625,2625,2625,0
20230809,160900,319082775,2625,2625,2625,2625,0
20230809,160800,319082775,2625,2625,2625,2625,0
20230809,160700,319082775,2625,2625,2625,2625,0
20230809,160600,319082775,2625,2625,2625,2625,0
20230809,160500,319082775,2625,2625,2625,2625,0
20230809,160400,319082775,2625,2625,2625,2625,0
20230809,160300,319082775,2625,2625,2625,2625,0
20230809,160200,319082775,2625,2625,2625,2625,0
20230809,160100,319082775,2625,2625,2625,2625,0
20230809,160000,319082775,2625,2625,2625,2625,0
20230809,155900,319082775,2625,2625,2625,2625,0
20230809,155800,319082775,2625,2625,2625,2625,0
20230809,155700,319082775,2625,2625,2625,2625,0
20230809,155600,319082775,2625,2625,2625,2625,0
20230809,155500,319082775,2625,2625,2625,2625,3402
20230809,155400,319082775,2625,2625,2625,2625,0
20230809,155300,319082775,2625,2625,2625,2625,0
20230809,155200,319082775,2625,2625,2625,2625,0
20230809,155100,319082775,2625,2625,2625,2625,0
20230809,155000,319082775,2625,2625,2625,2625,0
20230809,154900,319082775,2625,2625,2625,2625,0
20230809,154800,319082775,2625,2625,2625,2625,0
20230809,154700,319082775,2625,2625,2625,2625,0
20230809,154600,319082775,2625,2625,2625,2625,0
20230809,154500,319082775,2625,2625,2625,2625,0
20230809,154400,319082775,2625,2625,2625,2625,0
20230809,154300,319082775,2625,2625,2625,2625,0
20230809,154200,319082775,2625,2625,2625,2625,0
20230809,154100,319082775,2625,2625,2625,2625,0
20230809,154000,319082775,2625,2625,2625,2625,0
20230809,153900,319082775,2625,2625,2625,2625,0
20230809,153800,319082775,2625,2625,2625,2625,0
20230809,153700,319082775,2625,2625,2625,2625,0
20230809,153600,319082775,2625,2625,2625,2625,0
20230809,153500,319082775,2625,2625,2625,2625,0
20230809,153400,319082775,2625,2625,2625,2625,0
20230809,153300,319082775,2625,2625,2625,2625,0
20230809,153200,319082775,2625,2625,2625,2625,0
20230809,153100,319082775,2625,2625,2625,2625,0
20230809,153000,319082775,2625,2625,2625,2625,3402
20230809,152900,310152525,2585,2585,2585,2585,0
20230809,152800,310152525,2585,2585,2585,2585,0
20230809,152700,310152525,2585,2585,2585,2585,0
20230809,152600,310152525,2585,2585,2585,2585,0
20230809,152500,310152525,2585,2585,2585,2585,0
20230809,152400,310152525,2585,2585,2585,2585,0
20230809,152300,310152525,2585,2585,2585,2585,0
20230809,152200,310152525,2585,2585,2585,2585,0
20230809,152100,310152525,2585,2585,2585,2585,0
20230809,152000,310152525,2585,2585,2585,2585,0
20230809,151900,310152525,2585,2610,2610,2585,5
20230809,151800,310139525,2610,2605,2610,2600,788
20230809,151700,308086880,2610,2605,2610,2600,1105
20230809,151600,305203980,2610,2610,2610,2610,192
20230809,151500,304702860,2610,2610,2610,2585,104
20230809,151400,304431520,2600,2565,2610,2565,2421
20230809,151300,298183285,2560,2560,2560,2560,111
20230809,151200,297899125,2555,2555,2555,2555,400
20230809,151100,296877125,2555,2545,2555,2545,612
20230809,151000,295317100,2550,2550,2550,2550,0
20230809,150900,295317100,2550,2550,2550,2550,0
20230809,150800,295317100,2550,2550,2550,2545,48
20230809,150700,295194750,2550,2550,2550,2550,100
20230809,150600,294939750,2555,2555,2555,2555,5
20230809,150500,294926975,2555,2540,2555,2540,1755
20230809,150400,290469260,2540,2540,2540,2540,349
20230809,150300,289582800,2560,2560,2560,2560,0
20230809,150200,289582800,2560,2560,2560,2560,50
20230809,150100,289454800,2560,2550,2560,2540,345
20230809,150000,288577235,2565,2565,2565,2565,0
20230809,145900,288577235,2565,2565,2565,2565,0
20230809,145800,288577235,2565,2565,2565,2565,0
20230809,145700,288577235,2565,2565,2565,2565,0
20230809,145600,288577235,2565,2565,2565,2565,1
20230809,145500,288574670,2565,2565,2565,2565,0
20230809,145400,288574670,2565,2565,2565,2565,0
20230809,145300,288574670,2565,2565,2565,2565,0
20230809,145200,288574670,2565,2565,2565,2565,12
20230809,145100,288543890,2565,2565,2565,2565,1
20230809,145000,288541325,2545,2545,2545,2545,100
20230809,144900,288286825,2565,2565,2565,2565,0
20230809,144800,288286825,2565,2560,2565,2545,709
20230809,144700,286476275,2565,2565,2565,2565,0
20230809,144600,286476275,2565,2565,2565,2565,0
20230809,144500,286476275,2565,2565,2565,2565,0
20230809,144400,286476275,2565,2565,2565,2565,0
20230809,144300,286476275,2565,2565,2565,2565,0
20230809,144200,286476275,2565,2565,2565,2565,5
20230809,144100,286463450,2565,2565,2565,2565,0
20230809,144000,286463450,2565,2565,2565,2565,35
20230809,143900,286373675,2550,2565,2565,2550,134
20230809,143800,286031825,2565,2565,2565,2565,0
20230809,143700,286031825,2565,2565,2565,2565,0
20230809,143600,286031825,2565,2565,2565,2565,10
20230809,143500,286006175,2565,2565,2565,2565,0
20230809,143400,286006175,2565,2565,2565,2565,0
20230809,143300,286006175,2565,2565,2565,2565,1
20230809,143200,286003610,2560,2560,2560,2560,0
20230809,143100,286003610,2560,2560,2560,2560,0
20230809,143000,286003610,2560,2560,2560,2560,1
20230809,142900,286001050,2560,2565,2565,2560,114
20230809,142800,285709205,2560,2560,2560,2555,569
20230809,142700,284253415,2560,2565,2565,2560,14897
20230809,142600,246116845,2565,2565,2565,2565,30
20230809,142500,246039895,2570,2570,2570,2570,0
20230809,142400,246039895,2570,2570,2570,2570,0
20230809,142300,246039895,2570,2570,2570,2570,0
20230809,142200,246039895,2570,2570,2570,2570,0
20230809,142100,246039895,2570,2570,2570,2570,0
20230809,142000,246039895,2570,2560,2570,2560,8
20230809,141900,246019365,2570,2570,2570,2570,0
20230809,141800,246019365,2570,2570,2570,2570,0
20230809,141700,246019365,2570,2565,2570,2565,25
20230809,141600,245955235,2565,2565,2565,2565,205
20230809,141500,245429410,2565,2565,2565,2565,0
20230809,141400,245429410,2565,2565,2565,2565,86
20230809,141300,245208820,2570,2570,2570,2570,1
20230809,141200,245206250,2560,2565,2565,2560,214
20230809,141100,244657840,2580,2580,2580,2580,0
20230809,141000,244657840,2580,2580,2580,2580,0
20230809,140900,244657840,2580,2580,2580,2580,0
20230809,140800,244657840,2580,2565,2580,2565,101
20230809,140700,244398760,2560,2575,2575,2560,512
20230809,140600,243083750,2580,2580,2580,2580,0
20230809,140500,243083750,2580,2580,2580,2580,0
20230809,140400,243083750,2580,2580,2580,2580,1
20230809,140300,243081170,2575,2575,2575,2575,47
20230809,140200,242960145,2570,2570,2570,2570,1370
20230809,140100,239439245,2575,2575,2575,2575,0
20230809,140000,239439245,2575,2575,2575,2575,0
20230809,135900,239439245,2575,2575,2575,2575,0
20230809,135800,239439245,2575,2575,2575,2575,0
20230809,135700,239439245,2575,2575,2575,2575,0
20230809,135600,239439245,2575,2575,2575,2575,1
20230809,135500,239436670,2560,2560,2560,2560,601
20230809,135400,237898110,2560,2570,2570,2560,701
20230809,135300,236103130,2575,2560,2575,2560,171
20230809,135200,235663765,2560,2575,2575,2560,707
20230809,135100,233847305,2575,2580,2595,2575,52
20230809,135000,233713135,2595,2595,2595,2595,0
20230809,134900,233713135,2595,2595,2595,2595,0
20230809,134800,233713135,2595,2595,2595,2595,0
20230809,134700,233713135,2595,2595,2595,2595,0
20230809,134600,233713135,2595,2595,2595,2595,0
20230809,134500,233713135,2595,2595,2595,2595,0
20230809,134400,233713135,2595,2595,2595,2595,300
20230809,134300,232934635,2595,2595,2595,2595,637
20230809,134200,231281620,2615,2605,2615,2595,167
20230809,134100,230848220,2615,2620,2620,2610,299
20230809,134000,230065840,2620,2620,2620,2620,0
20230809,133900,230065840,2620,2620,2620,2620,0
20230809,133800,230065840,2620,2620,2620,2620,62
20230809,133700,229903400,2625,2620,2625,2620,269
20230809,133600,229198615,2625,2615,2625,2615,380
20230809,133500,228202340,2615,2615,2615,2615,0
20230809,133400,228202340,2615,2615,2615,2615,130
20230809,133300,227862390,2615,2615,2615,2615,0
20230809,133200,227862390,2615,2615,2615,2615,1
20230809,133100,227859775,2620,2620,2620,2620,0
20230809,133000,227859775,2620,2620,2620,2620,0
20230809,132900,227859775,2620,2620,2620,2620,0
20230809,132800,227859775,2620,2620,2620,2620,0
20230809,132700,227859775,2620,2620,2620,2620,0
20230809,132600,227859775,2620,2620,2620,2620,0
20230809,132500,227859775,2620,2620,2620,2620,0
20230809,132400,227859775,2620,2620,2620,2620,0
20230809,132300,227859775,2620,2620,2620,2620,1
20230809,132200,227857155,2615,2615,2615,2615,0
20230809,132100,227857155,2615,2615,2615,2615,0
20230809,132000,227857155,2615,2615,2615,2615,0
20230809,131900,227857155,2615,2615,2615,2615,0
20230809,131800,227857155,2615,2615,2615,2615,0
20230809,131700,227857155,2615,2615,2615,2615,0
20230809,131600,227857155,2615,2615,2620,2615,306
20230809,131500,227056010,2615,2615,2615,2615,500
20230809,131400,225748510,2615,2615,2615,2615,0
20230809,131300,225748510,2615,2615,2615,2615,0
20230809,131200,225748510,2615,2615,2615,2615,0
20230809,131100,225748510,2615,2615,2615,2615,0
20230809,131000,225748510,2615,2615,2615,2615,0
20230809,130900,225748510,2615,2615,2615,2615,0
20230809,130800,225748510,2615,2615,2615,2615,0
20230809,130700,225748510,2615,2615,2615,2615,0
20230809,130600,225748510,2615,2615,2615,2615,0
20230809,130500,225748510,2615,2615,2615,2615,0
20230809,130400,225748510,2615,2615,2615,2615,0
20230809,130300,225748510,2615,2615,2615,2615,0
20230809,130200,225748510,2615,2615,2615,2615,1
20230809,130100,225745895,2610,2610,2610,2610,31
20230809,130000,225664985,2605,2605,2605,2605,542
20230809,125900,224253075,2605,2605,2605,2605,0
20230809,125800,224253075,2605,2605,2605,2605,0
20230809,125700,224253075,2605,2605,2605,2605,1
20230809,125600,224250470,2595,2595,2595,2595,0
20230809,125500,224250470,2595,2595,2595,2595,400
20230809,125400,223212470,2595,2595,2595,2595,2
20230809,125300,223207280,2595,2595,2595,2595,0
20230809,125200,223207280,2595,2590,2595,2590,54
20230809,125100,223067365,2585,2585,2585,2585,264
20230809,125000,222384925,2585,2585,2585,2585,0
20230809,124900,222384925,2585,2585,2585,2585,0
20230809,124800,222384925,2585,2585,2585,2585,0
20230809,124700,222384925,2585,2585,2585,2585,0
20230809,124600,222384925,2585,2565,2585,2565,31
20230809,124500,222305390,2590,2590,2590,2590,0
20230809,124400,222305390,2590,2590,2590,2590,0
20230809,124300,222305390,2590,2590,2590,2590,0
20230809,124200,222305390,2590,2590,2590,2590,0
20230809,124100,222305390,2590,2570,2590,2570,489
20230809,124000,221048640,2575,2575,2575,2575,0
20230809,123900,221048640,2575,2575,2575,2575,30
20230809,123800,220971390,2605,2595,2605,2595,47
20230809,123700,220849415,2605,2600,2605,2600,11
20230809,123600,220820795,2605,2600,2605,2600,100
20230809,123500,220560355,2600,2600,2600,2600,0
20230809,123400,220560355,2600,2570,2600,2570,3
20230809,123300,220552615,2600,2570,2600,2570,218
20230809,123200,219986055,2565,2565,2600,2565,56
20230809,123100,219842305,2600,2560,2600,2560,320
20230809,123000,219016860,2570,2570,2570,2570,0
20230809,122900,219016860,2570,2565,2570,2565,26
20230809,122800,218950070,2570,2570,2570,2570,0
20230809,122700,218950070,2570,2570,2570,2570,200
20230809,122600,218436070,2575,2575,2575,2575,0
20230809,122500,218436070,2575,2575,2575,2575,0
20230809,122400,218436070,2575,2575,2575,2575,0
20230809,122300,218436070,2575,2575,2575,2575,0
20230809,122200,218436070,2575,2575,2575,2575,0
20230809,122100,218436070,2575,2575,2575,2575,0
20230809,122000,218436070,2575,2575,2575,2575,0
20230809,121900,218436070,2575,2575,2575,2575,0
20230809,121800,218436070,2575,2575,2575,2575,0
20230809,121700,218436070,2575,2575,2575,2575,0
20230809,121600,218436070,2575,2575,2575,2575,5
20230809,121500,218423195,2580,2580,2580,2580,0
20230809,121400,218423195,2580,2580,2580,2580,0
20230809,121300,218423195,2580,2580,2580,2580,0
20230809,121200,218423195,2580,2580,2580,2580,0
20230809,121100,218423195,2580,2580,2580,2560,541
20230809,121000,217037415,2580,2580,2580,2580,2
20230809,120900,217032255,2580,2580,2580,2580,0
20230809,120800,217032255,2580,2580,2580,2580,0
20230809,120700,217032255,2580,2580,2580,2580,0
20230809,120600,217032255,2580,2580,2580,2580,0
20230809,120500,217032255,2580,2580,2580,2580,0
20230809,120400,217032255,2580,2580,2580,2580,0
20230809,120300,217032255,2580,2580,2580,2580,90
20230809,120200,216800055,2580,2580,2580,2580,0
20230809,120100,216800055,2580,2580,2580,2580,1
20230809,120000,216797475,2560,2560,2560,2560,300
20230809,115900,216029475,2580,2580,2580,2580,0
20230809,115800,216029475,2580,2580,2580,2580,0
20230809,115700,216029475,2580,2580,2580,2580,1
20230809,115600,216026895,2580,2560,2580,2560,26
20230809,115500,215960295,2580,2580,2580,2580,0
20230809,115400,215960295,2580,2575,2580,2560,1334
20230809,115300,212537235,2585,2585,2585,2585,0
20230809,115200,212537235,2585,2585,2585,2585,0
20230809,115100,212537235,2585,2585,2585,2585,0
20230809,115000,212537235,2585,2585,2585,2585,0
20230809,114900,212537235,2585,2585,2585,2585,0
20230809,114800,212537235,2585,2585,2585,2585,0
20230809,114700,212537235,2585,2585,2585,2585,1
20230809,114600,212534650,2575,2580,2580,2575,566
20230809,114500,211076975,2590,2590,2590,2590,0
20230809,114400,211076975,2590,2590,2590,2590,0
20230809,114300,211076975,2590,2590,2590,2590,0
20230809,114200,211076975,2590,2590,2590,2590,0
20230809,114100,211076975,2590,2590,2590,2590,1
20230809,114000,211074385,2575,2575,2575,2575,0
20230809,113900,211074385,2575,2575,2575,2575,0
20230809,113800,211074385,2575,2575,2575,2575,13
20230809,113700,211040910,2575,2575,2575,2575,85
20230809,113600,210822035,2590,2590,2590,2590,0
20230809,113500,210822035,2590,2590,2590,2590,115
20230809,113400,210524185,2590,2590,2590,2590,265
20230809,113300,209837835,2590,2590,2590,2590,0
20230809,113200,209837835,2590,2590,2590,2590,0
20230809,113100,209837835,2590,2590,2590,2590,1
20230809,113000,209835245,2570,2575,2590,2570,651
20230809,112900,208161405,2595,2595,2595,2595,0
20230809,112800,208161405,2595,2595,2595,2595,0
20230809,112700,208161405,2595,2595,2595,2595,1
20230809,112600,208158810,2600,2600,2600,2600,0
20230809,112500,208158810,2600,2600,2600,2600,0
20230809,112400,208158810,2600,2600,2600,2600,0
20230809,112300,208158810,2600,2600,2600,2600,1
20230809,112200,208156210,2560,2580,2580,2560,187
20230809,112100,207677470,2580,2580,2580,2580,69
20230809,112000,207499450,2580,2580,2580,2580,0
20230809,111900,207499450,2580,2580,2580,2580,100
20230809,111800,207241450,2580,2580,2580,2580,0
20230809,111700,207241450,2580,2555,2580,2555,141
20230809,111600,206881170,2555,2560,2560,2555,99
20230809,111500,206627890,2560,2585,2585,2560,6
20230809,111400,206612505,2580,2580,2580,2580,0
20230809,111300,206612505,2580,2580,2580,2580,12
20230809,111200,206581545,2585,2585,2585,2585,1
20230809,111100,206578960,2580,2580,2580,2580,200
20230809,111000,206062960,2580,2580,2580,2580,0
20230809,110900,206062960,2580,2580,2580,2580,0
20230809,110800,206062960,2580,2580,2585,2580,103
20230809,110700,205797215,2580,2600,2600,2580,4883
20230809,110600,193149735,2600,2590,2600,2590,226
20230809,110500,192563195,2580,2580,2580,2580,81
20230809,110400,192354215,2580,2580,2580,2580,39
20230809,110300,192253595,2580,2580,2580,2580,1
20230809,110200,192251015,2560,2560,2560,2560,0
20230809,110100,192251015,2560,2545,2600,2545,1420
20230809,110000,188636170,2545,2545,2545,2545,0
20230809,105900,188636170,2545,2550,2550,2535,955
20230809,105800,186206165,2560,2560,2560,2560,0
20230809,105700,186206165,2560,2560,2560,2560,6
20230809,105600,186190805,2560,2555,2560,2545,948
20230809,105500,183777410,2565,2565,2565,2565,0
20230809,105400,183777410,2565,2570,2570,2545,5106
20230809,105300,170740280,2585,2585,2585,2585,0
20230809,105200,170740280,2585,2565,2585,2565,101
20230809,105100,170481195,2585,2585,2585,2585,0
20230809,105000,170481195,2585,2585,2585,2585,0
20230809,104900,170481195,2585,2585,2585,2585,0
20230809,104800,170481195,2585,2570,2585,2570,282
20230809,104700,169756425,2570,2585,2600,2570,1889
20230809,104600,164897395,2585,2590,2590,2585,355
20230809,104500,163979310,2615,2610,2615,2610,100
20230809,104400,163718265,2615,2615,2615,2615,0
20230809,104300,163718265,2615,2615,2615,2615,0
20230809,104200,163718265,2615,2615,2615,2615,0
20230809,104100,163718265,2615,2615,2615,2615,0
20230809,104000,163718265,2615,2615,2615,2615,0
20230809,103900,163718265,2615,2615,2615,2615,0
20230809,103800,163718265,2615,2615,2615,2615,0
20230809,103700,163718265,2615,2610,2615,2610,5
20230809,103600,163705210,2610,2610,2610,2610,0
20230809,103500,163705210,2610,2610,2610,2610,50
20230809,103400,163574710,2610,2605,2610,2605,40
20230809,103300,163470345,2605,2605,2605,2605,8
20230809,103200,163449505,2610,2595,2610,2595,55
20230809,103100,163306750,2595,2590,2595,2585,376
20230809,103000,162334415,2585,2585,2585,2585,40
20230809,102900,162231015,2585,2585,2585,2585,1
20230809,102800,162228430,2570,2575,2575,2570,28
20230809,102700,162156465,2590,2575,2590,2570,429
20230809,102600,161053775,2595,2585,2595,2580,4
20230809,102500,161043435,2580,2580,2585,2580,217
20230809,102400,160483415,2580,2565,2580,2565,83
20230809,102300,160269305,2560,2565,2565,2560,513
20230809,102200,158955835,2580,2580,2580,2560,545
20230809,102100,157560115,2580,2575,2580,2565,273
20230809,102000,156858725,2585,2585,2585,2585,1
20230809,101900,156856140,2570,2580,2580,2570,562
20230809,101800,155410870,2585,2600,2600,2585,387
20230809,101700,154407475,2600,2595,2600,2585,486
20230809,101600,153150950,2605,2605,2605,2605,2
20230809,101500,153145740,2610,2610,2610,2610,0
20230809,101400,153145740,2610,2610,2610,2610,1
20230809,101300,153143130,2600,2600,2600,2600,27
20230809,101200,153072930,2630,2600,2630,2600,4
20230809,101100,153062500,2630,2625,2630,2570,10968
20230809,101000,124534675,2640,2640,2640,2640,0
20230809,100900,124534675,2640,2640,2640,2640,0
20230809,100800,124534675,2640,2640,2640,2640,7
20230809,100700,124516195,2640,2640,2640,2640,30
20230809,100600,124436995,2640,2640,2640,2640,1
20230809,100500,124434355,2635,2635,2635,2635,466
20230809,100400,123206445,2635,2635,2635,2635,0
20230809,100300,123206445,2635,2635,2635,2635,100
20230809,100200,122942945,2635,2635,2635,2635,0
20230809,100100,122942945,2635,2635,2635,2635,0
20230809,100000,122942945,2635,2635,2635,2635,1
20230809,095900,122940310,2615,2630,2630,2615,941
20230809,095800,120475535,2635,2635,2635,2635,10
20230809,095700,120449185,2635,2635,2635,2635,0
20230809,095600,120449185,2635,2635,2635,2635,1
20230809,095500,120446550,2635,2635,2635,2635,1
20230809,095400,120443915,2635,2635,2635,2635,0
20230809,095300,120443915,2635,2635,2635,2635,1
20230809,095200,120441280,2620,2620,2635,2620,421
20230809,095100,119338245,2620,2620,2620,2620,10
20230809,095000,119312045,2620,2615,2620,2615,81
20230809,094900,119100225,2615,2600,2615,2595,1212
20230809,094800,115950650,2620,2620,2620,2620,0
20230809,094700,115950650,2620,2615,2620,2615,13
20230809,094600,115916600,2620,2620,2620,2595,57
20230809,094500,115767385,2600,2605,2605,2600,3089
20230809,094400,107734385,2620,2620,2620,2615,29
20230809,094300,107658485,2620,2620,2620,2615,300
20230809,094200,106873290,2620,2620,2620,2620,0
20230809,094100,106873290,2620,2610,2620,2600,1247
20230809,094000,103628920,2635,2635,2635,2635,0
20230809,093900,103628920,2635,2635,2635,2635,0
20230809,093800,103628920,2635,2635,2635,2635,3
20230809,093700,103621015,2635,2605,2635,2605,9
20230809,093600,103597505,2640,2640,2640,2640,128
20230809,093500,103259585,2640,2635,2640,2635,101
20230809,093400,102993135,2645,2615,2645,2615,498
20230809,093300,101690835,2615,2615,2615,2615,41
20230809,093200,101583620,2645,2620,2645,2600,3999
20230809,093100,91131910,2635,2655,2675,2630,1664
20230809,093000,86747975,2715,2650,2725,2615,3355
20230809,092900,77898020,2640,2670,2675,2640,2218
20230809,092800,72026930,2675,2675,2675,2675,170
20230809,092700,71572180,2695,2695,2695,2675,453
20230809,092600,70360110,2680,2705,2705,2680,591
20230809,092500,68775705,2705,2710,2710,2680,329
20230809,092400,67890920,2690,2695,2750,2690,3397
20230809,092300,58647615,2715,2710,2715,2700,22
20230809,092200,58588085,2725,2695,2730,2665,2022
20230809,092100,53102295,2700,2665,2700,2665,1957
20230809,092000,47827885,2665,2665,2665,2665,110
20230809,091900,47534735,2675,2675,2675,2675,3
20230809,091800,47526710,2675,2675,2675,2675,10
20230809,091700,47499960,2670,2690,2690,2670,838
20230809,091600,45260230,2680,2675,2680,2675,890
20230809,091500,42878710,2675,2670,2675,2670,373
20230809,091400,41881800,2670,2665,2670,2650,1380
20230809,091300,38220760,2655,2635,2655,2635,2490
20230809,091200,31634035,2630,2635,2635,2630,610
20230809,091100,30028685,2635,2640,2640,2635,141
20230809,091000,29656450,2640,2630,2640,2630,1538
20230809,090900,25606980,2635,2620,2635,2620,1167
20230809,090800,22538220,2630,2630,2630,2630,21
20230809,090700,22482990,2635,2635,2635,2635,50
20230809,090600,22351240,2620,2625,2625,2620,34
20230809,090500,22262080,2645,2650,2650,2645,4520
20230809,090400,10284580,2655,2630,2655,2620,1237
20230809,090300,7007625,2620,2610,2620,2610,67
20230809,090200,6832330,2610,2595,2610,2585,769
20230809,090100,4839840,2595,2610,2610,2595,132
20230809,090000,4496800,2600,2625,2625,2600,1716